Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.30 | 43.49 | 42.77 | 43.13 | 41,665,224 | -0.17(-0.39%) |
Jan 30, 2007 | 42.75 | 43.41 | 42.68 | 43.30 | 37,097,016 | +0.69(+1.63%) |
Jan 29, 2007 | 42.86 | 43.12 | 42.37 | 42.60 | 29,846,342 | -0.24(-0.56%) |
Jan 26, 2007 | 43.00 | 43.35 | 42.75 | 42.84 | 35,233,960 | +0.05(+0.12%) |
Jan 25, 2007 | 43.43 | 43.62 | 42.70 | 42.79 | 38,883,268 | -0.80(-1.84%) |
Jan 24, 2007 | 43.36 | 43.64 | 42.92 | 43.59 | 33,995,476 | +0.24(+0.55%) |
Jan 23, 2007 | 42.81 | 43.60 | 42.76 | 43.35 | 49,856,616 | +0.93(+2.18%) |
Jan 22, 2007 | 42.86 | 42.92 | 42.20 | 42.43 | 37,679,148 | -0.37(-0.86%) |
Jan 19, 2007 | 42.20 | 42.85 | 42.02 | 42.79 | 41,087,216 | +0.91(+2.18%) |
Jan 18, 2007 | 42.29 | 42.56 | 41.43 | 41.88 | 40,520,724 | -0.29(-0.69%) |
Jan 17, 2007 | 41.61 | 42.26 | 41.56 | 42.17 | 53,766,576 | +0.48(+1.16%) |
Jan 16, 2007 | 42.20 | 42.28 | 41.47 | 41.69 | 43,719,000 | -0.60(-1.42%) |
Jan 12, 2007 | 41.44 | 42.32 | 41.44 | 42.29 | 41,989,964 | +0.98(+2.37%) |
Jan 11, 2007 | 41.32 | 42.40 | 41.19 | 41.31 | 50,107,132 | -0.01(-0.01%) |
Jan 10, 2007 | 41.79 | 42.55 | 41.11 | 41.32 | 52,529,120 | -0.64(-1.53%) |
Jan 09, 2007 | 41.79 | 42.39 | 41.58 | 41.96 | 46,460,232 | -0.33(-0.77%) |
Jan 08, 2007 | 43.00 | 43.21 | 41.82 | 42.28 | 44,642,364 | -0.34(-0.81%) |
Jan 05, 2007 | 42.17 | 42.71 | 42.03 | 42.63 | 42,391,680 | +0.30(+0.72%) |
Jan 04, 2007 | 42.98 | 43.01 | 42.03 | 42.32 | 53,344,584 | -0.81(-1.88%) |
Jan 03, 2007 | 44.38 | 44.39 | 42.78 | 43.13 | 52,424,828 | -1.47(-3.29%) |
Dec 29, 2006 | 44.82 | 44.95 | 44.35 | 44.60 | 21,706,494 | -0.41(-0.91%) |
Dec 28, 2006 | 44.68 | 45.07 | 44.61 | 45.01 | 18,566,636 | +0.22(+0.48%) |
Dec 27, 2006 | 44.41 | 44.81 | 44.24 | 44.79 | 18,804,264 | +0.53(+1.20%) |
Dec 26, 2006 | 43.95 | 44.38 | 43.88 | 44.26 | 19,391,204 | +0.37(+0.85%) |
Dec 22, 2006 | 44.23 | 44.37 | 43.82 | 43.89 | 20,627,458 | -0.27(-0.61%) |
Dec 21, 2006 | 44.28 | 44.55 | 43.74 | 44.16 | 29,474,178 | -0.12(-0.28%) |
Dec 20, 2006 | 44.73 | 44.81 | 44.08 | 44.28 | 30,244,966 | -0.53(-1.18%) |
Dec 19, 2006 | 43.82 | 44.99 | 43.59 | 44.81 | 38,306,120 | +0.86(+1.96%) |
Dec 18, 2006 | 44.97 | 44.97 | 43.86 | 43.95 | 38,712,308 | -1.04(-2.32%) |
Dec 15, 2006 | 45.95 | 45.98 | 44.89 | 44.99 | 63,611,236 | -0.83(-1.82%) |
Dec 14, 2006 | 45.11 | 45.98 | 44.96 | 45.82 | 32,115,410 | +0.80(+1.77%) |
Dec 13, 2006 | 44.49 | 45.05 | 44.20 | 45.02 | 35,358,016 | +0.65(+1.46%) |
Dec 12, 2006 | 43.83 | 44.46 | 43.83 | 44.38 | 32,020,050 | +0.52(+1.18%) |
Dec 11, 2006 | 43.80 | 44.14 | 43.55 | 43.86 | 32,029,328 | -0.08(-0.19%) |
Dec 08, 2006 | 44.35 | 44.48 | 43.91 | 43.94 | 28,230,022 | -0.12(-0.28%) |
Dec 07, 2006 | 44.41 | 44.64 | 43.81 | 44.06 | 47,701,468 | -0.35(-0.79%) |
Dec 06, 2006 | 45.29 | 45.51 | 44.38 | 44.41 | 52,819,500 | -1.02(-2.24%) |
Dec 05, 2006 | 45.46 | 45.70 | 45.09 | 45.43 | 34,555,268 | +0.17(+0.37%) |
Dec 04, 2006 | 44.93 | 45.28 | 44.53 | 45.26 | 33,257,848 | +0.33(+0.74%) |
Dec 01, 2006 | 44.41 | 45.11 | 44.12 | 44.93 | 36,612,312 | +0.23(+0.51%) |
Nov 30, 2006 | 44.48 | 45.03 | 44.26 | 44.70 | 46,853,188 | +0.45(+1.03%) |
Nov 29, 2006 | 43.24 | 44.49 | 43.17 | 44.25 | 42,788,760 | +1.09(+2.52%) |
Nov 28, 2006 | 42.28 | 43.21 | 42.28 | 43.16 | 33,250,976 | +0.98(+2.33%) |
Nov 27, 2006 | 42.07 | 42.59 | 41.99 | 42.18 | 32,581,218 | +0.05(+0.12%) |
Nov 24, 2006 | 41.85 | 42.38 | 41.82 | 42.13 | 9,568,197 | -0.31(-0.73%) |
Nov 22, 2006 | 42.50 | 42.79 | 41.97 | 42.43 | 20,451,168 | -0.28(-0.65%) |
Nov 21, 2006 | 42.35 | 42.79 | 42.19 | 42.71 | 22,834,498 | +0.56(+1.33%) |
Nov 20, 2006 | 42.22 | 42.64 | 42.08 | 42.15 | 32,606,132 | -0.38(-0.89%) |
Nov 17, 2006 | 41.88 | 42.59 | 41.76 | 42.53 | 44,353,020 | +0.24(+0.56%) |
Nov 16, 2006 | 43.62 | 43.63 | 42.26 | 42.29 | 38,310,244 | -1.24(-2.85%) |
Nov 15, 2006 | 43.07 | 43.61 | 43.07 | 43.53 | 34,965,576 | +0.20(+0.47%) |
Nov 14, 2006 | 43.32 | 43.45 | 42.92 | 43.33 | 30,495,482 | +0.01(+0.03%) |
Nov 13, 2006 | 43.13 | 43.56 | 42.99 | 43.32 | 29,871,084 | +0.01(+0.01%) |
Nov 10, 2006 | 43.39 | 43.53 | 43.10 | 43.31 | 31,593,418 | -0.11(-0.25%) |
Nov 09, 2006 | 43.18 | 43.53 | 42.86 | 43.42 | 37,025,024 | +0.28(+0.65%) |
Nov 08, 2006 | 42.21 | 43.18 | 42.04 | 43.14 | 38,411,964 | +0.93(+2.21%) |
Nov 07, 2006 | 42.43 | 42.60 | 42.01 | 42.21 | 34,582,416 | -0.22(-0.52%) |
Nov 06, 2006 | 42.00 | 42.52 | 41.85 | 42.43 | 29,556,308 | +0.44(+1.05%) |
Nov 03, 2006 | 41.43 | 42.13 | 41.51 | 41.99 | 43,812,984 | +0.56(+1.35%) |
Nov 02, 2006 | 41.36 | 41.53 | 40.99 | 41.43 | 34,629,668 | +0.08(+0.18%) |