Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.42 | 43.84 | 43.27 | 43.69 | 12,493,204 | +0.27(+0.62%) |
Jan 30, 2007 | 43.27 | 43.56 | 43.23 | 43.42 | 10,964,806 | +0.16(+0.36%) |
Jan 29, 2007 | 43.33 | 43.43 | 43.17 | 43.27 | 12,464,309 | +0.05(+0.12%) |
Jan 26, 2007 | 43.61 | 43.74 | 43.16 | 43.22 | 16,470,371 | -0.40(-0.91%) |
Jan 25, 2007 | 43.70 | 43.85 | 43.50 | 43.61 | 11,814,850 | -0.22(-0.49%) |
Jan 24, 2007 | 43.44 | 43.88 | 43.37 | 43.83 | 11,719,450 | +0.33(+0.77%) |
Jan 23, 2007 | 43.82 | 43.98 | 43.25 | 43.50 | 14,827,768 | -0.44(-1.01%) |
Jan 22, 2007 | 44.48 | 44.55 | 43.93 | 43.94 | 15,663,900 | -0.38(-0.86%) |
Jan 19, 2007 | 44.48 | 44.62 | 44.17 | 44.32 | 20,598,742 | +0.03(+0.07%) |
Jan 18, 2007 | 43.47 | 44.47 | 43.37 | 44.29 | 16,352,497 | +0.55(+1.26%) |
Jan 17, 2007 | 43.56 | 44.07 | 43.44 | 43.74 | 14,050,039 | +0.22(+0.50%) |
Jan 16, 2007 | 43.59 | 43.66 | 43.37 | 43.52 | 12,175,355 | -0.07(-0.15%) |
Jan 12, 2007 | 43.46 | 43.69 | 43.37 | 43.59 | 9,462,705 | -0.06(-0.13%) |
Jan 11, 2007 | 43.43 | 43.72 | 43.35 | 43.65 | 9,741,109 | +0.38(+0.88%) |
Jan 10, 2007 | 43.54 | 43.54 | 43.22 | 43.27 | 9,981,446 | -0.07(-0.17%) |
Jan 09, 2007 | 43.56 | 43.73 | 43.25 | 43.34 | 10,926,891 | -0.16(-0.38%) |
Jan 08, 2007 | 43.50 | 43.66 | 43.20 | 43.50 | 9,448,945 | -0.07(-0.17%) |
Jan 05, 2007 | 43.69 | 43.99 | 43.50 | 43.58 | 12,446,574 | -0.40(-0.91%) |
Jan 04, 2007 | 43.10 | 44.23 | 43.10 | 43.97 | 17,286,934 | +0.54(+1.25%) |
Jan 03, 2007 | 43.25 | 43.89 | 43.24 | 43.43 | 19,638,620 | +0.25(+0.58%) |
Dec 29, 2006 | 43.28 | 43.54 | 43.08 | 43.18 | 8,985,243 | -0.26(-0.60%) |
Dec 28, 2006 | 43.08 | 43.56 | 43.08 | 43.44 | 8,333,032 | +0.27(+0.62%) |
Dec 27, 2006 | 43.13 | 43.27 | 43.03 | 43.18 | 7,903,118 | +0.24(+0.56%) |
Dec 26, 2006 | 42.91 | 43.03 | 42.83 | 42.93 | 5,816,229 | -0.01(-0.02%) |
Dec 22, 2006 | 43.03 | 43.14 | 42.81 | 42.94 | 9,276,337 | -0.23(-0.53%) |
Dec 21, 2006 | 43.32 | 43.42 | 43.09 | 43.17 | 13,345,542 | -0.28(-0.65%) |
Dec 20, 2006 | 43.59 | 43.75 | 43.39 | 43.45 | 14,956,498 | -0.29(-0.67%) |
Dec 19, 2006 | 43.59 | 43.99 | 43.58 | 43.75 | 15,663,900 | +0.18(+0.42%) |
Dec 18, 2006 | 43.31 | 43.72 | 43.31 | 43.56 | 12,072,921 | +0.20(+0.47%) |
Dec 15, 2006 | 43.43 | 43.54 | 42.84 | 43.36 | 19,566,306 | +0.03(+0.06%) |
Dec 14, 2006 | 43.03 | 43.58 | 42.86 | 43.33 | 14,152,013 | +0.51(+1.19%) |
Dec 13, 2006 | 43.04 | 43.17 | 42.79 | 42.82 | 13,540,624 | -0.07(-0.17%) |
Dec 12, 2006 | 43.03 | 43.10 | 42.71 | 42.89 | 13,663,085 | -0.08(-0.18%) |
Dec 11, 2006 | 43.14 | 43.17 | 42.82 | 42.97 | 11,810,570 | -0.16(-0.38%) |
Dec 08, 2006 | 43.10 | 43.33 | 42.96 | 43.14 | 9,366,081 | -0.07(-0.17%) |
Dec 07, 2006 | 43.33 | 43.59 | 43.14 | 43.21 | 15,937,565 | +0.02(+0.05%) |
Dec 06, 2006 | 43.33 | 43.33 | 43.04 | 43.19 | 10,926,891 | -0.09(-0.21%) |
Dec 05, 2006 | 43.40 | 43.41 | 43.13 | 43.28 | 10,049,786 | -0.07(-0.17%) |
Dec 04, 2006 | 43.42 | 43.64 | 43.05 | 43.35 | 11,903,524 | +0.20(+0.47%) |
Dec 01, 2006 | 42.97 | 43.21 | 42.73 | 43.15 | 13,679,291 | +0.04(+0.09%) |
Nov 30, 2006 | 43.30 | 43.45 | 42.96 | 43.11 | 11,786,108 | -0.19(-0.44%) |
Nov 29, 2006 | 43.10 | 43.38 | 42.99 | 43.30 | 10,363,660 | +0.15(+0.35%) |
Nov 28, 2006 | 42.88 | 43.22 | 42.85 | 43.15 | 12,358,970 | +0.21(+0.49%) |
Nov 27, 2006 | 42.84 | 43.06 | 42.66 | 42.94 | 14,415,894 | -0.13(-0.30%) |
Nov 24, 2006 | 43.50 | 43.53 | 43.07 | 43.07 | 4,452,642 | -0.60(-1.38%) |
Nov 22, 2006 | 43.50 | 43.79 | 43.49 | 43.67 | 10,690,224 | +0.11(+0.26%) |
Nov 21, 2006 | 43.76 | 43.86 | 43.37 | 43.56 | 12,695,778 | -0.27(-0.61%) |
Nov 20, 2006 | 44.20 | 44.22 | 43.71 | 43.83 | 12,190,949 | -0.15(-0.34%) |
Nov 17, 2006 | 43.59 | 44.22 | 43.53 | 43.98 | 16,997,062 | +0.46(+1.07%) |
Nov 16, 2006 | 43.50 | 43.59 | 43.05 | 43.52 | 15,970,130 | -0.01(-0.01%) |
Nov 15, 2006 | 43.54 | 43.82 | 43.44 | 43.52 | 11,884,872 | -0.01(-0.03%) |
Nov 14, 2006 | 42.79 | 43.65 | 42.72 | 43.54 | 17,375,760 | +0.41(+0.94%) |
Nov 13, 2006 | 43.33 | 43.68 | 43.01 | 43.13 | 13,445,070 | -0.23(-0.53%) |
Nov 10, 2006 | 43.17 | 43.37 | 42.83 | 43.36 | 15,461,479 | +0.09(+0.21%) |
Nov 09, 2006 | 44.16 | 44.31 | 43.05 | 43.27 | 25,340,492 | -1.20(-2.71%) |
Nov 08, 2006 | 44.50 | 44.67 | 44.09 | 44.47 | 21,890,780 | -0.47(-1.05%) |
Nov 07, 2006 | 44.59 | 45.15 | 44.57 | 44.94 | 16,314,887 | +0.19(+0.42%) |
Nov 06, 2006 | 44.63 | 44.80 | 44.21 | 44.75 | 12,293,994 | +0.40(+0.90%) |
Nov 03, 2006 | 44.48 | 44.69 | 44.32 | 44.35 | 10,863,443 | -0.06(-0.13%) |
Nov 02, 2006 | 43.92 | 44.48 | 43.88 | 44.41 | 15,860,969 | +0.47(+1.07%) |