Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.19 | 47.66 | 47.06 | 47.32 | 2,524,760 | +0.07(+0.15%) |
Jan 30, 2007 | 47.59 | 47.88 | 47.06 | 47.25 | 2,261,317 | -0.15(-0.31%) |
Jan 29, 2007 | 47.70 | 47.87 | 47.00 | 47.40 | 4,223,571 | -0.40(-0.83%) |
Jan 26, 2007 | 47.07 | 47.94 | 46.97 | 47.80 | 3,878,873 | +0.69(+1.46%) |
Jan 25, 2007 | 48.23 | 48.31 | 46.87 | 47.11 | 4,871,292 | -1.03(-2.14%) |
Jan 24, 2007 | 47.33 | 48.16 | 47.20 | 48.14 | 5,798,519 | +0.91(+1.93%) |
Jan 23, 2007 | 46.15 | 47.33 | 45.95 | 47.23 | 4,465,360 | +1.43(+3.13%) |
Jan 22, 2007 | 46.74 | 46.82 | 45.29 | 45.79 | 3,469,682 | -0.86(-1.84%) |
Jan 19, 2007 | 46.60 | 46.78 | 46.25 | 46.65 | 2,486,809 | +0.26(+0.56%) |
Jan 18, 2007 | 46.80 | 46.82 | 46.04 | 46.40 | 3,360,138 | -0.18(-0.39%) |
Jan 17, 2007 | 46.52 | 46.63 | 46.13 | 46.58 | 4,515,651 | +0.46(+1.01%) |
Jan 16, 2007 | 45.10 | 47.05 | 45.10 | 46.11 | 8,236,785 | +2.17(+4.95%) |
Jan 12, 2007 | 43.25 | 44.53 | 43.17 | 43.94 | 5,511,445 | +0.99(+2.30%) |
Jan 11, 2007 | 43.02 | 43.47 | 42.70 | 42.95 | 4,061,641 | +0.13(+0.30%) |
Jan 10, 2007 | 42.86 | 42.98 | 42.18 | 42.82 | 3,877,476 | -0.30(-0.70%) |
Jan 09, 2007 | 43.44 | 43.70 | 42.69 | 43.12 | 3,554,663 | -0.30(-0.69%) |
Jan 08, 2007 | 43.81 | 43.81 | 43.27 | 43.42 | 3,695,872 | -0.58(-1.31%) |
Jan 05, 2007 | 43.68 | 44.13 | 42.95 | 44.00 | 4,154,887 | +0.37(+0.85%) |
Jan 04, 2007 | 43.77 | 43.99 | 43.31 | 43.63 | 5,352,426 | -0.76(-1.72%) |
Jan 03, 2007 | 44.67 | 45.90 | 43.53 | 44.39 | 5,770,231 | -0.73(-1.62%) |
Dec 29, 2006 | 45.53 | 45.62 | 44.81 | 45.12 | 1,843,396 | -0.47(-1.04%) |
Dec 28, 2006 | 45.53 | 45.95 | 44.98 | 45.60 | 3,302,164 | +0.15(+0.32%) |
Dec 27, 2006 | 44.75 | 45.59 | 44.33 | 45.45 | 3,496,806 | +0.64(+1.44%) |
Dec 26, 2006 | 44.28 | 44.99 | 44.10 | 44.81 | 1,457,953 | +0.68(+1.54%) |
Dec 22, 2006 | 44.24 | 44.38 | 43.65 | 44.13 | 1,897,178 | -0.24(-0.54%) |
Dec 21, 2006 | 43.85 | 44.91 | 43.85 | 44.37 | 3,197,625 | -0.21(-0.48%) |
Dec 20, 2006 | 43.72 | 44.91 | 43.64 | 44.58 | 4,084,923 | +0.62(+1.41%) |
Dec 19, 2006 | 43.47 | 44.09 | 43.04 | 43.96 | 3,112,178 | +0.61(+1.41%) |
Dec 18, 2006 | 42.30 | 44.08 | 42.30 | 43.35 | 3,651,984 | -0.40(-0.92%) |
Dec 15, 2006 | 42.31 | 43.96 | 42.26 | 43.76 | 8,230,033 | +2.07(+4.97%) |
Dec 14, 2006 | 41.16 | 41.94 | 40.93 | 41.69 | 2,347,114 | +0.33(+0.79%) |
Dec 13, 2006 | 41.64 | 42.03 | 41.21 | 41.36 | 2,272,027 | +0.04(+0.10%) |
Dec 12, 2006 | 41.02 | 41.58 | 40.87 | 41.32 | 3,021,493 | +0.26(+0.63%) |
Dec 11, 2006 | 41.30 | 41.40 | 40.87 | 41.06 | 2,590,998 | -0.24(-0.58%) |
Dec 08, 2006 | 41.47 | 41.64 | 40.96 | 41.30 | 2,575,865 | -0.37(-0.89%) |
Dec 07, 2006 | 41.40 | 41.68 | 41.01 | 41.67 | 2,384,831 | +0.42(+1.02%) |
Dec 06, 2006 | 40.97 | 41.25 | 40.77 | 41.25 | 2,497,985 | -0.18(-0.44%) |
Dec 05, 2006 | 41.61 | 41.78 | 40.99 | 41.43 | 2,932,903 | -0.29(-0.70%) |
Dec 04, 2006 | 41.23 | 41.89 | 40.85 | 41.72 | 2,758,167 | +0.73(+1.78%) |
Dec 01, 2006 | 41.22 | 42.07 | 40.48 | 40.99 | 3,808,094 | -0.30(-0.73%) |
Nov 30, 2006 | 41.19 | 42.03 | 41.04 | 41.29 | 4,434,278 | +0.64(+1.58%) |
Nov 29, 2006 | 40.50 | 40.80 | 40.23 | 40.65 | 2,769,110 | +0.11(+0.28%) |
Nov 28, 2006 | 40.33 | 41.23 | 40.16 | 40.54 | 3,066,894 | +0.15(+0.38%) |
Nov 27, 2006 | 41.62 | 41.77 | 40.26 | 40.38 | 4,341,264 | -1.45(-3.47%) |
Nov 24, 2006 | 42.07 | 42.25 | 41.49 | 41.83 | 1,524,890 | -0.54(-1.28%) |
Nov 22, 2006 | 40.80 | 42.47 | 40.72 | 42.38 | 5,665,576 | +1.77(+4.36%) |
Nov 21, 2006 | 39.60 | 40.61 | 39.51 | 40.61 | 4,959,067 | +0.86(+2.16%) |
Nov 20, 2006 | 40.02 | 40.06 | 39.45 | 39.75 | 5,287,700 | -0.46(-1.13%) |
Nov 17, 2006 | 40.65 | 40.66 | 39.80 | 40.20 | 3,912,749 | -0.51(-1.24%) |
Nov 16, 2006 | 40.07 | 41.21 | 39.73 | 40.71 | 4,347,783 | +0.44(+1.09%) |
Nov 15, 2006 | 39.91 | 40.48 | 39.80 | 40.27 | 3,168,639 | +0.04(+0.11%) |
Nov 14, 2006 | 40.37 | 40.80 | 39.68 | 40.23 | 4,212,861 | -0.03(-0.06%) |
Nov 13, 2006 | 39.43 | 40.30 | 39.34 | 40.25 | 3,943,715 | +1.14(+2.92%) |
Nov 10, 2006 | 39.09 | 39.31 | 38.58 | 39.11 | 2,687,505 | -0.13(-0.33%) |
Nov 09, 2006 | 38.43 | 39.96 | 38.32 | 39.24 | 6,158,817 | +0.54(+1.40%) |
Nov 08, 2006 | 38.56 | 38.76 | 37.93 | 38.70 | 3,496,224 | +0.20(+0.51%) |
Nov 07, 2006 | 37.96 | 38.65 | 37.80 | 38.50 | 2,849,900 | +0.41(+1.08%) |
Nov 06, 2006 | 38.01 | 38.28 | 37.92 | 38.09 | 2,770,973 | +0.16(+0.43%) |
Nov 03, 2006 | 38.23 | 38.61 | 37.67 | 37.93 | 1,957,014 | -0.02(-0.05%) |
Nov 02, 2006 | 37.74 | 38.31 | 37.72 | 37.94 | 4,670,247 | +0.07(+0.18%) |