Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.84 | 45.31 | 44.53 | 45.11 | 17,984,664 | +0.02(+0.05%) |
Jan 30, 2007 | 44.34 | 45.26 | 44.18 | 45.09 | 13,290,534 | +1.02(+2.32%) |
Jan 29, 2007 | 44.55 | 44.92 | 43.91 | 44.06 | 10,271,321 | -0.45(-1.01%) |
Jan 26, 2007 | 44.72 | 45.11 | 44.23 | 44.51 | 10,447,961 | +0.02(+0.05%) |
Jan 25, 2007 | 45.33 | 45.40 | 44.38 | 44.49 | 11,806,051 | -0.99(-2.17%) |
Jan 24, 2007 | 45.12 | 45.73 | 44.25 | 45.48 | 15,343,784 | +0.28(+0.61%) |
Jan 23, 2007 | 44.44 | 45.41 | 44.38 | 45.20 | 19,078,708 | +1.86(+4.29%) |
Jan 22, 2007 | 43.77 | 44.68 | 43.12 | 43.34 | 22,214,602 | +0.00(+0.00%) |
Jan 19, 2007 | 42.24 | 43.42 | 41.80 | 43.34 | 26,275,782 | +2.20(+5.35%) |
Jan 18, 2007 | 41.85 | 42.19 | 40.79 | 41.14 | 19,075,612 | -0.41(-0.99%) |
Jan 17, 2007 | 41.21 | 41.85 | 41.21 | 41.55 | 20,891,278 | +0.49(+1.19%) |
Jan 16, 2007 | 40.78 | 41.35 | 40.60 | 41.06 | 18,024,214 | -0.07(-0.17%) |
Jan 12, 2007 | 40.67 | 41.24 | 40.50 | 41.13 | 21,595,446 | +0.97(+2.42%) |
Jan 11, 2007 | 40.71 | 41.68 | 40.01 | 40.16 | 19,998,926 | -0.36(-0.89%) |
Jan 10, 2007 | 41.16 | 41.85 | 39.56 | 40.52 | 18,655,616 | -0.82(-1.99%) |
Jan 09, 2007 | 41.04 | 41.67 | 40.52 | 41.34 | 22,902,726 | -0.34(-0.82%) |
Jan 08, 2007 | 42.65 | 42.77 | 41.62 | 41.68 | 15,842,178 | -0.38(-0.90%) |
Jan 05, 2007 | 42.49 | 42.68 | 41.99 | 42.06 | 14,490,844 | -0.07(-0.17%) |
Jan 04, 2007 | 43.05 | 43.11 | 42.10 | 42.13 | 19,610,318 | -1.08(-2.50%) |
Jan 03, 2007 | 44.77 | 44.77 | 42.67 | 43.21 | 18,964,700 | -1.66(-3.70%) |
Dec 29, 2006 | 44.83 | 45.14 | 44.41 | 44.87 | 8,058,178 | -0.33(-0.74%) |
Dec 28, 2006 | 45.63 | 45.65 | 44.85 | 45.21 | 6,048,419 | -0.18(-0.41%) |
Dec 27, 2006 | 44.36 | 45.48 | 44.31 | 45.39 | 10,284,129 | +1.12(+2.54%) |
Dec 26, 2006 | 45.28 | 45.28 | 43.82 | 44.27 | 6,468,415 | -0.41(-0.92%) |
Dec 22, 2006 | 45.56 | 45.56 | 44.63 | 44.68 | 8,293,793 | -0.70(-1.53%) |
Dec 21, 2006 | 46.08 | 46.28 | 44.99 | 45.38 | 12,121,470 | -0.70(-1.51%) |
Dec 20, 2006 | 46.73 | 47.01 | 46.07 | 46.07 | 9,613,036 | -0.65(-1.40%) |
Dec 19, 2006 | 46.13 | 46.93 | 45.39 | 46.73 | 12,885,879 | +0.50(+1.08%) |
Dec 18, 2006 | 47.58 | 47.80 | 46.11 | 46.23 | 12,531,050 | -1.76(-3.67%) |
Dec 15, 2006 | 48.37 | 49.06 | 47.92 | 47.99 | 10,713,977 | -0.83(-1.70%) |
Dec 14, 2006 | 48.23 | 49.07 | 47.91 | 48.82 | 13,788,223 | +0.96(+2.00%) |
Dec 13, 2006 | 47.25 | 48.14 | 47.01 | 47.87 | 12,008,167 | +0.95(+2.03%) |
Dec 12, 2006 | 47.50 | 47.50 | 46.60 | 46.91 | 9,937,885 | +0.09(+0.20%) |
Dec 11, 2006 | 47.17 | 47.65 | 46.71 | 46.82 | 7,924,185 | -0.44(-0.93%) |
Dec 08, 2006 | 47.85 | 48.22 | 46.99 | 47.26 | 7,598,069 | -0.15(-0.31%) |
Dec 07, 2006 | 47.68 | 48.10 | 47.20 | 47.41 | 10,040,492 | -0.27(-0.57%) |
Dec 06, 2006 | 47.70 | 48.21 | 47.48 | 47.68 | 11,690,918 | -0.14(-0.30%) |
Dec 05, 2006 | 48.77 | 49.02 | 47.69 | 47.82 | 13,697,158 | -1.14(-2.34%) |
Dec 04, 2006 | 48.31 | 49.02 | 47.93 | 48.97 | 12,932,890 | +0.41(+0.85%) |
Dec 01, 2006 | 48.44 | 49.15 | 48.12 | 48.55 | 15,070,731 | -0.10(-0.20%) |
Nov 30, 2006 | 48.31 | 49.24 | 47.81 | 48.65 | 17,556,082 | +0.32(+0.66%) |
Nov 29, 2006 | 46.82 | 48.46 | 46.61 | 48.33 | 17,322,720 | +1.68(+3.59%) |
Nov 28, 2006 | 46.11 | 47.04 | 46.11 | 46.66 | 10,129,727 | +0.74(+1.61%) |
Nov 27, 2006 | 46.55 | 46.91 | 45.76 | 45.92 | 8,877,340 | -0.52(-1.12%) |
Nov 24, 2006 | 46.42 | 46.83 | 46.25 | 46.44 | 3,157,992 | +0.13(+0.28%) |
Nov 22, 2006 | 46.34 | 46.69 | 45.52 | 46.31 | 9,544,491 | -0.31(-0.66%) |
Nov 21, 2006 | 45.05 | 46.73 | 45.05 | 46.61 | 12,141,034 | +1.68(+3.73%) |
Nov 20, 2006 | 44.69 | 45.24 | 44.16 | 44.94 | 9,299,165 | -0.05(-0.11%) |
Nov 17, 2006 | 44.09 | 45.49 | 43.86 | 44.99 | 14,105,331 | +0.48(+1.07%) |
Nov 16, 2006 | 46.54 | 46.98 | 44.49 | 44.51 | 15,093,110 | -1.99(-4.28%) |
Nov 15, 2006 | 45.67 | 46.89 | 45.44 | 46.50 | 12,400,294 | +0.83(+1.82%) |
Nov 14, 2006 | 45.33 | 45.71 | 44.85 | 45.67 | 10,038,521 | +0.77(+1.71%) |
Nov 13, 2006 | 44.97 | 45.33 | 44.59 | 44.90 | 9,398,816 | -0.07(-0.16%) |
Nov 10, 2006 | 45.98 | 45.99 | 44.68 | 44.97 | 10,564,642 | -1.19(-2.57%) |
Nov 09, 2006 | 46.62 | 47.06 | 45.94 | 46.16 | 16,695,681 | -0.22(-0.47%) |
Nov 08, 2006 | 45.36 | 46.39 | 45.11 | 46.38 | 13,449,721 | +0.90(+1.98%) |
Nov 07, 2006 | 45.68 | 45.83 | 44.94 | 45.48 | 10,900,048 | -0.24(-0.53%) |
Nov 06, 2006 | 44.76 | 45.76 | 44.63 | 45.72 | 13,238,879 | +0.60(+1.34%) |
Nov 03, 2006 | 44.19 | 45.34 | 43.51 | 45.12 | 10,693,146 | +1.10(+2.50%) |
Nov 02, 2006 | 44.31 | 44.43 | 43.50 | 44.01 | 13,276,459 | -0.44(-0.99%) |