Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 48.72 | 49.10 | 48.48 | 49.02 | 2,401,752 | +0.14(+0.28%) |
Jan 30, 2007 | 48.85 | 49.10 | 48.65 | 48.88 | 2,233,161 | +0.23(+0.47%) |
Jan 29, 2007 | 48.30 | 48.68 | 48.30 | 48.65 | 1,796,910 | +0.15(+0.30%) |
Jan 26, 2007 | 48.35 | 48.58 | 48.16 | 48.50 | 1,168,957 | +0.03(+0.07%) |
Jan 25, 2007 | 48.87 | 48.98 | 48.45 | 48.47 | 1,377,706 | -0.33(-0.68%) |
Jan 24, 2007 | 48.51 | 48.81 | 48.47 | 48.80 | 1,268,217 | +0.19(+0.39%) |
Jan 23, 2007 | 48.63 | 48.82 | 48.46 | 48.61 | 1,940,875 | -0.02(-0.03%) |
Jan 22, 2007 | 48.22 | 48.82 | 47.98 | 48.63 | 2,608,417 | +0.58(+1.20%) |
Jan 19, 2007 | 47.64 | 48.06 | 47.51 | 48.06 | 2,128,787 | +0.31(+0.64%) |
Jan 18, 2007 | 47.99 | 48.04 | 47.70 | 47.75 | 2,167,051 | -0.16(-0.33%) |
Jan 17, 2007 | 47.99 | 47.99 | 47.30 | 47.91 | 2,960,374 | +0.02(+0.04%) |
Jan 16, 2007 | 47.74 | 48.01 | 47.65 | 47.89 | 2,880,246 | +0.13(+0.28%) |
Jan 12, 2007 | 48.36 | 48.46 | 47.68 | 47.75 | 2,190,161 | -0.75(-1.55%) |
Jan 11, 2007 | 48.59 | 49.07 | 48.49 | 48.50 | 2,162,884 | -0.04(-0.09%) |
Jan 10, 2007 | 47.95 | 48.61 | 47.95 | 48.55 | 1,281,477 | +0.50(+1.04%) |
Jan 09, 2007 | 48.13 | 48.37 | 47.80 | 48.04 | 1,950,535 | -0.03(-0.07%) |
Jan 08, 2007 | 48.34 | 48.81 | 47.97 | 48.08 | 3,195,264 | -0.36(-0.75%) |
Jan 05, 2007 | 49.41 | 49.46 | 48.19 | 48.44 | 4,299,059 | -1.22(-2.47%) |
Jan 04, 2007 | 49.09 | 49.71 | 48.88 | 49.67 | 4,944,249 | +0.58(+1.18%) |
Jan 03, 2007 | 48.74 | 49.32 | 48.61 | 49.08 | 2,500,254 | +0.35(+0.71%) |
Dec 29, 2006 | 48.73 | 48.95 | 48.66 | 48.74 | 1,178,807 | -0.01(-0.02%) |
Dec 28, 2006 | 48.97 | 49.21 | 48.75 | 48.75 | 1,006,618 | -0.36(-0.73%) |
Dec 27, 2006 | 49.33 | 49.36 | 48.99 | 49.11 | 797,300 | +0.02(+0.03%) |
Dec 26, 2006 | 48.99 | 49.19 | 48.91 | 49.09 | 637,423 | +0.10(+0.20%) |
Dec 22, 2006 | 49.12 | 49.17 | 48.80 | 48.99 | 1,289,244 | -0.11(-0.22%) |
Dec 21, 2006 | 49.21 | 49.43 | 49.01 | 49.10 | 1,115,917 | -0.15(-0.30%) |
Dec 20, 2006 | 49.23 | 49.64 | 49.15 | 49.24 | 1,535,310 | +0.03(+0.05%) |
Dec 19, 2006 | 48.83 | 49.33 | 48.78 | 49.22 | 2,134,848 | +0.46(+0.95%) |
Dec 18, 2006 | 48.83 | 49.15 | 48.64 | 48.75 | 1,668,099 | -0.13(-0.27%) |
Dec 15, 2006 | 48.78 | 48.88 | 48.62 | 48.88 | 2,037,861 | +0.09(+0.19%) |
Dec 14, 2006 | 48.77 | 49.02 | 48.50 | 48.79 | 2,518,818 | +0.04(+0.09%) |
Dec 13, 2006 | 48.70 | 48.94 | 48.57 | 48.75 | 1,362,742 | +0.03(+0.07%) |
Dec 12, 2006 | 48.57 | 48.78 | 48.30 | 48.72 | 1,884,993 | +0.21(+0.44%) |
Dec 11, 2006 | 48.25 | 48.57 | 48.17 | 48.50 | 1,412,561 | +0.34(+0.71%) |
Dec 08, 2006 | 48.32 | 48.50 | 48.08 | 48.16 | 1,590,812 | -0.16(-0.33%) |
Dec 07, 2006 | 48.67 | 48.77 | 48.28 | 48.32 | 1,826,839 | -0.31(-0.64%) |
Dec 06, 2006 | 48.53 | 48.80 | 48.35 | 48.63 | 2,286,390 | +0.09(+0.18%) |
Dec 05, 2006 | 48.57 | 48.93 | 48.49 | 48.54 | 2,271,615 | -0.03(-0.05%) |
Dec 04, 2006 | 48.24 | 48.61 | 48.11 | 48.57 | 2,502,338 | +0.62(+1.29%) |
Dec 01, 2006 | 48.25 | 48.47 | 47.78 | 47.95 | 2,893,127 | -0.26(-0.54%) |
Nov 30, 2006 | 48.13 | 48.35 | 47.91 | 48.21 | 2,322,003 | -0.08(-0.16%) |
Nov 29, 2006 | 47.48 | 48.29 | 47.44 | 48.29 | 2,240,360 | +0.82(+1.73%) |
Nov 28, 2006 | 47.07 | 47.49 | 46.75 | 47.46 | 2,572,426 | +0.33(+0.69%) |
Nov 27, 2006 | 47.02 | 47.40 | 46.94 | 47.14 | 2,331,664 | -0.01(-0.02%) |
Nov 24, 2006 | 47.04 | 47.22 | 47.00 | 47.15 | 460,498 | -0.02(-0.04%) |
Nov 22, 2006 | 46.97 | 47.34 | 46.97 | 47.17 | 1,278,825 | +0.17(+0.36%) |
Nov 21, 2006 | 46.98 | 47.10 | 46.94 | 47.00 | 1,385,662 | -0.18(-0.38%) |
Nov 20, 2006 | 46.98 | 47.28 | 46.97 | 47.18 | 1,709,205 | +0.01(+0.02%) |
Nov 17, 2006 | 46.88 | 47.21 | 46.80 | 47.17 | 2,219,144 | +0.08(+0.18%) |
Nov 16, 2006 | 46.98 | 47.43 | 46.96 | 47.08 | 3,434,700 | +0.31(+0.67%) |
Nov 15, 2006 | 46.43 | 46.79 | 46.41 | 46.77 | 2,574,131 | +0.31(+0.66%) |
Nov 14, 2006 | 46.32 | 46.48 | 46.07 | 46.47 | 2,372,580 | +0.20(+0.43%) |
Nov 13, 2006 | 45.77 | 46.43 | 45.67 | 46.27 | 5,510,637 | +0.48(+1.05%) |
Nov 10, 2006 | 45.61 | 45.85 | 45.58 | 45.79 | 2,055,668 | +0.21(+0.46%) |
Nov 09, 2006 | 45.47 | 45.69 | 45.42 | 45.57 | 1,224,459 | +0.10(+0.22%) |
Nov 08, 2006 | 44.92 | 45.64 | 44.92 | 45.47 | 1,384,147 | +0.14(+0.30%) |
Nov 07, 2006 | 45.37 | 45.57 | 45.28 | 45.34 | 2,170,461 | -0.04(-0.08%) |
Nov 06, 2006 | 45.14 | 45.48 | 44.77 | 45.37 | 4,491,328 | +0.89(+2.01%) |
Nov 03, 2006 | 44.84 | 44.92 | 44.34 | 44.48 | 2,595,157 | -0.54(-1.21%) |
Nov 02, 2006 | 45.50 | 45.54 | 44.83 | 45.03 | 1,992,020 | -0.48(-1.06%) |