Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.76 | 46.31 | 45.66 | 46.26 | 8,600,349 | +0.17(+0.38%) |
Jan 30, 2007 | 45.94 | 46.09 | 45.86 | 46.08 | 6,620,270 | +0.31(+0.68%) |
Jan 29, 2007 | 45.73 | 45.89 | 45.65 | 45.77 | 9,264,976 | +0.05(+0.11%) |
Jan 26, 2007 | 45.73 | 45.78 | 45.46 | 45.72 | 9,978,876 | +0.09(+0.19%) |
Jan 25, 2007 | 46.18 | 46.21 | 45.55 | 45.63 | 8,031,058 | -0.75(-1.63%) |
Jan 24, 2007 | 46.17 | 46.42 | 46.14 | 46.39 | 12,429,699 | +0.30(+0.65%) |
Jan 23, 2007 | 45.89 | 46.19 | 45.86 | 46.09 | 8,669,364 | +0.41(+0.89%) |
Jan 22, 2007 | 46.06 | 46.11 | 45.61 | 45.68 | 9,905,207 | -0.23(-0.50%) |
Jan 19, 2007 | 45.56 | 45.97 | 45.54 | 45.91 | 12,170,011 | +0.55(+1.22%) |
Jan 18, 2007 | 45.73 | 45.79 | 45.36 | 45.36 | 12,721,005 | -0.16(-0.34%) |
Jan 17, 2007 | 45.43 | 45.68 | 45.37 | 45.51 | 6,042,634 | +0.02(+0.05%) |
Jan 16, 2007 | 45.66 | 45.72 | 45.40 | 45.49 | 11,073,641 | -0.06(-0.12%) |
Jan 12, 2007 | 45.24 | 45.58 | 45.22 | 45.55 | 10,057,361 | +0.51(+1.13%) |
Jan 11, 2007 | 44.75 | 45.18 | 44.71 | 45.03 | 7,321,973 | +0.29(+0.64%) |
Jan 10, 2007 | 44.67 | 44.81 | 44.55 | 44.75 | 8,464,085 | -0.34(-0.76%) |
Jan 09, 2007 | 45.27 | 45.28 | 44.88 | 45.09 | 13,651,579 | +0.04(+0.10%) |
Jan 08, 2007 | 45.15 | 45.15 | 44.93 | 45.05 | 10,567,427 | +0.06(+0.14%) |
Jan 05, 2007 | 45.35 | 45.35 | 44.92 | 44.98 | 14,383,135 | -0.70(-1.53%) |
Jan 04, 2007 | 45.68 | 45.78 | 45.50 | 45.68 | 13,921,700 | -0.12(-0.26%) |
Jan 03, 2007 | 46.08 | 46.15 | 45.66 | 45.80 | 19,390,548 | +0.18(+0.40%) |
Dec 29, 2006 | 45.60 | 45.76 | 45.55 | 45.62 | 8,885,235 | -0.05(-0.11%) |
Dec 28, 2006 | 45.74 | 45.76 | 45.51 | 45.67 | 7,286,021 | +0.03(+0.07%) |
Dec 27, 2006 | 45.40 | 45.64 | 45.38 | 45.64 | 5,653,423 | +0.55(+1.23%) |
Dec 26, 2006 | 45.14 | 45.25 | 44.98 | 45.08 | 5,382,821 | -0.01(-0.03%) |
Dec 22, 2006 | 45.36 | 45.36 | 44.91 | 45.10 | 8,631,486 | -0.11(-0.23%) |
Dec 21, 2006 | 45.23 | 45.39 | 45.12 | 45.20 | 10,325,876 | -0.98(-2.12%) |
Dec 20, 2006 | 46.44 | 46.52 | 46.14 | 46.18 | 7,896,239 | -0.08(-0.18%) |
Dec 19, 2006 | 45.96 | 46.31 | 45.91 | 46.26 | 10,258,466 | +0.21(+0.45%) |
Dec 18, 2006 | 46.29 | 46.29 | 45.98 | 46.06 | 5,729,179 | -0.07(-0.15%) |
Dec 15, 2006 | 46.44 | 46.44 | 46.03 | 46.12 | 11,126,446 | -0.19(-0.40%) |
Dec 14, 2006 | 46.19 | 46.34 | 46.14 | 46.31 | 10,977,663 | +0.19(+0.41%) |
Dec 13, 2006 | 46.03 | 46.12 | 45.94 | 46.12 | 4,994,574 | +0.17(+0.38%) |
Dec 12, 2006 | 45.83 | 45.98 | 45.63 | 45.95 | 6,817,845 | +0.19(+0.41%) |
Dec 11, 2006 | 45.53 | 45.88 | 45.50 | 45.76 | 4,669,563 | +0.19(+0.41%) |
Dec 08, 2006 | 45.76 | 45.87 | 45.48 | 45.58 | 8,302,141 | -0.11(-0.25%) |
Dec 07, 2006 | 45.89 | 45.93 | 45.64 | 45.69 | 5,994,644 | +0.16(+0.34%) |
Dec 06, 2006 | 45.45 | 45.63 | 45.39 | 45.53 | 7,448,767 | -0.10(-0.22%) |
Dec 05, 2006 | 45.45 | 45.67 | 45.36 | 45.63 | 21,141,434 | +0.26(+0.56%) |
Dec 04, 2006 | 45.05 | 45.45 | 44.98 | 45.38 | 6,650,284 | +0.29(+0.65%) |
Dec 01, 2006 | 44.93 | 45.22 | 44.75 | 45.08 | 7,989,328 | -0.06(-0.12%) |
Nov 30, 2006 | 45.17 | 45.27 | 44.98 | 45.14 | 12,267,113 | +0.19(+0.43%) |
Nov 29, 2006 | 44.86 | 44.97 | 44.70 | 44.95 | 7,773,778 | +0.50(+1.14%) |
Nov 28, 2006 | 44.11 | 44.46 | 44.10 | 44.44 | 8,617,201 | +0.39(+0.89%) |
Nov 27, 2006 | 44.52 | 44.55 | 44.01 | 44.05 | 7,434,162 | -0.37(-0.83%) |
Nov 24, 2006 | 44.50 | 44.65 | 44.42 | 44.42 | 5,363,562 | -0.24(-0.53%) |
Nov 22, 2006 | 44.59 | 44.67 | 44.48 | 44.65 | 7,936,043 | +0.43(+0.97%) |
Nov 21, 2006 | 44.11 | 44.26 | 44.04 | 44.22 | 5,283,152 | +0.22(+0.50%) |
Nov 20, 2006 | 43.95 | 44.08 | 43.89 | 44.01 | 6,313,556 | -0.34(-0.76%) |
Nov 17, 2006 | 44.00 | 44.34 | 43.89 | 44.34 | 5,370,624 | -0.13(-0.29%) |
Nov 16, 2006 | 44.50 | 44.52 | 44.35 | 44.47 | 5,540,271 | -0.09(-0.21%) |
Nov 15, 2006 | 44.30 | 44.64 | 44.24 | 44.57 | 4,511,150 | -0.01(-0.03%) |
Nov 14, 2006 | 44.51 | 44.60 | 44.16 | 44.58 | 11,077,172 | +0.49(+1.10%) |
Nov 13, 2006 | 44.16 | 44.25 | 44.06 | 44.09 | 6,523,650 | -0.28(-0.63%) |
Nov 10, 2006 | 44.39 | 44.42 | 44.27 | 44.37 | 6,606,788 | +0.17(+0.39%) |
Nov 09, 2006 | 44.24 | 44.42 | 44.13 | 44.20 | 6,048,893 | -0.22(-0.50%) |
Nov 08, 2006 | 44.17 | 44.49 | 44.08 | 44.42 | 5,789,687 | +0.01(+0.03%) |
Nov 07, 2006 | 44.49 | 44.72 | 44.36 | 44.41 | 9,638,779 | +0.05(+0.11%) |
Nov 06, 2006 | 44.01 | 44.37 | 43.93 | 44.36 | 8,985,868 | +0.65(+1.48%) |
Nov 03, 2006 | 43.89 | 43.93 | 43.66 | 43.71 | 5,203,865 | -0.17(-0.38%) |
Nov 02, 2006 | 43.73 | 43.91 | 43.69 | 43.88 | 5,915,518 | +0.14(+0.33%) |