Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.79 | 46.34 | 45.68 | 46.28 | 8,595,238 | +0.17(+0.38%) |
Jan 30, 2007 | 45.97 | 46.12 | 45.89 | 46.11 | 6,616,336 | +0.31(+0.68%) |
Jan 29, 2007 | 45.76 | 45.92 | 45.67 | 45.80 | 9,259,470 | +0.05(+0.11%) |
Jan 26, 2007 | 45.76 | 45.81 | 45.49 | 45.75 | 9,972,946 | +0.09(+0.19%) |
Jan 25, 2007 | 46.21 | 46.24 | 45.57 | 45.66 | 8,026,285 | -0.75(-1.63%) |
Jan 24, 2007 | 46.20 | 46.45 | 46.17 | 46.41 | 12,422,312 | +0.30(+0.65%) |
Jan 23, 2007 | 45.92 | 46.21 | 45.88 | 46.11 | 8,664,211 | +0.41(+0.89%) |
Jan 22, 2007 | 46.08 | 46.13 | 45.63 | 45.71 | 9,899,321 | -0.23(-0.50%) |
Jan 19, 2007 | 45.59 | 46.00 | 45.57 | 45.94 | 12,162,779 | +0.55(+1.22%) |
Jan 18, 2007 | 45.76 | 45.82 | 45.39 | 45.39 | 12,713,445 | -0.16(-0.34%) |
Jan 17, 2007 | 45.46 | 45.71 | 45.40 | 45.54 | 6,039,043 | +0.02(+0.05%) |
Jan 16, 2007 | 45.69 | 45.75 | 45.43 | 45.52 | 11,067,060 | -0.06(-0.12%) |
Jan 12, 2007 | 45.27 | 45.61 | 45.25 | 45.57 | 10,051,383 | +0.51(+1.13%) |
Jan 11, 2007 | 44.77 | 45.21 | 44.74 | 45.06 | 7,317,621 | +0.29(+0.64%) |
Jan 10, 2007 | 44.70 | 44.84 | 44.58 | 44.77 | 8,459,055 | -0.34(-0.76%) |
Jan 09, 2007 | 45.29 | 45.30 | 44.91 | 45.12 | 13,643,466 | +0.04(+0.10%) |
Jan 08, 2007 | 45.18 | 45.18 | 44.96 | 45.07 | 10,561,147 | +0.06(+0.14%) |
Jan 05, 2007 | 45.38 | 45.38 | 44.95 | 45.01 | 14,374,587 | -0.70(-1.53%) |
Jan 04, 2007 | 45.70 | 45.80 | 45.52 | 45.71 | 13,913,426 | -0.12(-0.26%) |
Jan 03, 2007 | 46.11 | 46.18 | 45.68 | 45.83 | 19,379,026 | +0.18(+0.40%) |
Dec 29, 2006 | 45.62 | 45.79 | 45.57 | 45.65 | 8,879,955 | -0.05(-0.11%) |
Dec 28, 2006 | 45.77 | 45.78 | 45.54 | 45.70 | 7,281,691 | +0.03(+0.07%) |
Dec 27, 2006 | 45.42 | 45.67 | 45.41 | 45.67 | 5,650,063 | +0.55(+1.23%) |
Dec 26, 2006 | 45.17 | 45.27 | 45.01 | 45.11 | 5,379,622 | -0.01(-0.03%) |
Dec 22, 2006 | 45.39 | 45.39 | 44.94 | 45.12 | 8,626,356 | -0.11(-0.23%) |
Dec 21, 2006 | 45.26 | 45.42 | 45.15 | 45.23 | 10,319,739 | -0.98(-2.12%) |
Dec 20, 2006 | 46.46 | 46.55 | 46.16 | 46.21 | 7,891,546 | -0.08(-0.17%) |
Dec 19, 2006 | 45.99 | 46.34 | 45.94 | 46.29 | 10,252,369 | +0.21(+0.45%) |
Dec 18, 2006 | 46.32 | 46.32 | 46.01 | 46.08 | 5,725,774 | -0.07(-0.15%) |
Dec 15, 2006 | 46.46 | 46.46 | 46.06 | 46.15 | 11,119,833 | -0.19(-0.40%) |
Dec 14, 2006 | 46.21 | 46.36 | 46.16 | 46.34 | 10,971,139 | +0.19(+0.41%) |
Dec 13, 2006 | 46.06 | 46.15 | 45.97 | 46.15 | 4,991,606 | +0.17(+0.38%) |
Dec 12, 2006 | 45.86 | 46.01 | 45.65 | 45.98 | 6,813,793 | +0.19(+0.41%) |
Dec 11, 2006 | 45.55 | 45.90 | 45.53 | 45.79 | 4,666,788 | +0.19(+0.41%) |
Dec 08, 2006 | 45.79 | 45.90 | 45.50 | 45.60 | 8,297,207 | -0.11(-0.25%) |
Dec 07, 2006 | 45.92 | 45.96 | 45.67 | 45.72 | 5,991,082 | +0.16(+0.34%) |
Dec 06, 2006 | 45.48 | 45.65 | 45.42 | 45.56 | 7,444,340 | -0.10(-0.22%) |
Dec 05, 2006 | 45.47 | 45.70 | 45.39 | 45.66 | 21,128,870 | +0.26(+0.56%) |
Dec 04, 2006 | 45.07 | 45.48 | 45.01 | 45.40 | 6,646,331 | +0.29(+0.65%) |
Dec 01, 2006 | 44.96 | 45.24 | 44.78 | 45.11 | 7,984,580 | -0.06(-0.12%) |
Nov 30, 2006 | 45.20 | 45.29 | 45.01 | 45.17 | 12,259,823 | +0.19(+0.43%) |
Nov 29, 2006 | 44.89 | 44.99 | 44.72 | 44.97 | 7,769,158 | +0.50(+1.14%) |
Nov 28, 2006 | 44.14 | 44.49 | 44.13 | 44.47 | 8,612,080 | +0.39(+0.89%) |
Nov 27, 2006 | 44.54 | 44.58 | 44.03 | 44.08 | 7,429,743 | -0.37(-0.83%) |
Nov 24, 2006 | 44.53 | 44.68 | 44.44 | 44.44 | 5,360,374 | -0.24(-0.53%) |
Nov 22, 2006 | 44.61 | 44.70 | 44.51 | 44.68 | 7,931,326 | +0.43(+0.97%) |
Nov 21, 2006 | 44.13 | 44.29 | 44.06 | 44.25 | 5,280,012 | +0.22(+0.50%) |
Nov 20, 2006 | 43.98 | 44.10 | 43.91 | 44.03 | 6,309,804 | -0.34(-0.76%) |
Nov 17, 2006 | 44.03 | 44.37 | 43.92 | 44.37 | 5,367,432 | -0.13(-0.29%) |
Nov 16, 2006 | 44.53 | 44.54 | 44.38 | 44.50 | 5,536,979 | -0.09(-0.21%) |
Nov 15, 2006 | 44.33 | 44.66 | 44.26 | 44.59 | 4,508,469 | -0.01(-0.03%) |
Nov 14, 2006 | 44.54 | 44.63 | 44.19 | 44.61 | 11,070,589 | +0.49(+1.10%) |
Nov 13, 2006 | 44.19 | 44.28 | 44.08 | 44.12 | 6,519,773 | -0.28(-0.63%) |
Nov 10, 2006 | 44.42 | 44.45 | 44.29 | 44.40 | 6,602,862 | +0.17(+0.39%) |
Nov 09, 2006 | 44.27 | 44.45 | 44.16 | 44.23 | 6,045,298 | -0.22(-0.50%) |
Nov 08, 2006 | 44.20 | 44.51 | 44.11 | 44.45 | 5,786,246 | +0.01(+0.03%) |
Nov 07, 2006 | 44.51 | 44.74 | 44.38 | 44.44 | 9,633,050 | +0.05(+0.11%) |
Nov 06, 2006 | 44.04 | 44.40 | 43.96 | 44.39 | 8,980,528 | +0.65(+1.48%) |
Nov 03, 2006 | 43.92 | 43.95 | 43.68 | 43.74 | 5,200,772 | -0.17(-0.38%) |
Nov 02, 2006 | 43.76 | 43.93 | 43.71 | 43.91 | 5,912,003 | +0.14(+0.33%) |