Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.28 | 29.73 | 29.20 | 29.67 | 10,987,418 | +0.39(+1.32%) |
Jan 30, 2007 | 29.09 | 29.34 | 29.09 | 29.28 | 8,696,486 | +0.36(+1.25%) |
Jan 29, 2007 | 28.62 | 29.20 | 28.60 | 28.92 | 12,349,392 | +0.20(+0.70%) |
Jan 26, 2007 | 28.78 | 28.83 | 28.46 | 28.72 | 12,768,208 | -0.05(-0.16%) |
Jan 25, 2007 | 29.42 | 29.53 | 28.67 | 28.77 | 15,889,000 | -0.78(-2.63%) |
Jan 24, 2007 | 29.74 | 29.76 | 29.46 | 29.54 | 16,470,141 | -0.46(-1.54%) |
Jan 23, 2007 | 29.81 | 30.11 | 29.70 | 30.01 | 9,177,780 | +0.33(+1.13%) |
Jan 22, 2007 | 29.97 | 29.97 | 29.57 | 29.67 | 7,350,953 | -0.31(-1.03%) |
Jan 19, 2007 | 29.89 | 30.04 | 29.64 | 29.98 | 7,648,250 | +0.15(+0.49%) |
Jan 18, 2007 | 30.02 | 30.10 | 29.79 | 29.83 | 7,010,908 | -0.18(-0.60%) |
Jan 17, 2007 | 29.82 | 30.15 | 29.70 | 30.01 | 14,109,555 | +0.19(+0.65%) |
Jan 16, 2007 | 29.68 | 29.87 | 29.55 | 29.82 | 8,038,068 | +0.23(+0.79%) |
Jan 12, 2007 | 29.89 | 29.89 | 29.50 | 29.58 | 10,616,881 | -0.19(-0.65%) |
Jan 11, 2007 | 29.58 | 29.84 | 29.51 | 29.78 | 8,410,549 | +0.17(+0.56%) |
Jan 10, 2007 | 29.29 | 29.63 | 29.08 | 29.61 | 9,528,438 | +0.31(+1.07%) |
Jan 09, 2007 | 29.34 | 29.54 | 29.16 | 29.30 | 10,213,012 | +0.05(+0.18%) |
Jan 08, 2007 | 29.10 | 29.34 | 28.94 | 29.24 | 6,783,713 | +0.11(+0.39%) |
Jan 05, 2007 | 29.04 | 29.32 | 29.00 | 29.13 | 8,521,306 | +0.00(+0.00%) |
Jan 04, 2007 | 29.27 | 29.34 | 28.68 | 29.13 | 14,687,109 | -0.22(-0.75%) |
Jan 03, 2007 | 29.20 | 29.69 | 29.10 | 29.35 | 11,328,659 | -0.31(-1.04%) |
Dec 29, 2006 | 29.55 | 29.89 | 29.50 | 29.66 | 4,933,270 | -0.02(-0.07%) |
Dec 28, 2006 | 29.66 | 29.86 | 29.45 | 29.68 | 5,104,862 | +0.02(+0.07%) |
Dec 27, 2006 | 29.40 | 29.68 | 29.32 | 29.66 | 5,684,358 | +0.35(+1.19%) |
Dec 26, 2006 | 29.21 | 29.38 | 29.10 | 29.31 | 3,327,509 | +0.16(+0.55%) |
Dec 22, 2006 | 29.35 | 29.42 | 29.12 | 29.15 | 5,320,547 | -0.20(-0.68%) |
Dec 21, 2006 | 29.44 | 29.57 | 29.26 | 29.35 | 8,238,359 | +0.01(+0.02%) |
Dec 20, 2006 | 29.44 | 29.60 | 29.26 | 29.34 | 8,770,922 | -0.09(-0.30%) |
Dec 19, 2006 | 29.09 | 29.44 | 28.93 | 29.43 | 8,828,916 | +0.34(+1.17%) |
Dec 18, 2006 | 29.00 | 29.27 | 28.94 | 29.09 | 7,767,079 | +0.05(+0.16%) |
Dec 15, 2006 | 29.23 | 29.40 | 28.85 | 29.04 | 11,052,886 | -0.19(-0.64%) |
Dec 14, 2006 | 29.11 | 29.40 | 29.02 | 29.23 | 6,939,312 | +0.07(+0.23%) |
Dec 13, 2006 | 28.90 | 29.22 | 28.87 | 29.16 | 7,513,427 | +0.37(+1.28%) |
Dec 12, 2006 | 29.10 | 29.16 | 28.64 | 28.80 | 7,997,861 | -0.36(-1.24%) |
Dec 11, 2006 | 29.10 | 29.30 | 29.02 | 29.16 | 6,893,125 | -0.12(-0.41%) |
Dec 08, 2006 | 29.12 | 29.36 | 28.94 | 29.28 | 10,816,125 | +0.32(+1.11%) |
Dec 07, 2006 | 28.77 | 29.06 | 28.74 | 28.96 | 8,633,110 | +0.21(+0.74%) |
Dec 06, 2006 | 28.73 | 28.77 | 28.46 | 28.74 | 8,465,404 | +0.14(+0.49%) |
Dec 05, 2006 | 28.59 | 29.06 | 28.44 | 28.60 | 10,035,441 | +0.17(+0.59%) |
Dec 04, 2006 | 28.13 | 28.55 | 28.10 | 28.43 | 7,730,907 | +0.28(+1.00%) |
Dec 01, 2006 | 27.99 | 28.27 | 27.90 | 28.15 | 9,456,841 | +0.07(+0.26%) |
Nov 30, 2006 | 28.06 | 28.18 | 27.80 | 28.08 | 9,482,401 | +0.08(+0.29%) |
Nov 29, 2006 | 27.80 | 28.06 | 27.74 | 28.00 | 10,820,310 | +0.30(+1.09%) |
Nov 28, 2006 | 27.43 | 27.74 | 27.29 | 27.70 | 9,955,923 | +0.20(+0.73%) |
Nov 27, 2006 | 28.10 | 28.15 | 27.46 | 27.50 | 10,839,143 | -0.52(-1.86%) |
Nov 24, 2006 | 28.01 | 28.27 | 27.88 | 28.02 | 2,806,605 | -0.18(-0.64%) |
Nov 22, 2006 | 28.14 | 28.27 | 27.93 | 28.20 | 7,037,663 | +0.06(+0.21%) |
Nov 21, 2006 | 28.09 | 28.27 | 28.04 | 28.14 | 12,560,743 | +0.11(+0.41%) |
Nov 20, 2006 | 27.95 | 28.10 | 27.87 | 28.03 | 11,691,274 | +0.05(+0.17%) |
Nov 17, 2006 | 27.88 | 27.98 | 27.62 | 27.98 | 9,262,380 | +0.10(+0.36%) |
Nov 16, 2006 | 27.63 | 27.96 | 27.47 | 27.88 | 11,631,635 | +0.38(+1.39%) |
Nov 15, 2006 | 27.55 | 27.90 | 27.42 | 27.50 | 15,310,101 | -0.11(-0.41%) |
Nov 14, 2006 | 27.83 | 27.86 | 27.35 | 27.61 | 12,351,335 | -0.16(-0.58%) |
Nov 13, 2006 | 27.56 | 27.83 | 27.33 | 27.77 | 15,285,289 | -0.31(-1.10%) |
Nov 10, 2006 | 28.17 | 28.25 | 28.08 | 28.08 | 12,918,127 | -0.08(-0.29%) |
Nov 09, 2006 | 28.12 | 28.18 | 28.01 | 28.16 | 11,390,091 | +0.04(+0.14%) |
Nov 08, 2006 | 27.84 | 28.27 | 27.66 | 28.12 | 11,430,897 | +0.24(+0.86%) |
Nov 07, 2006 | 27.99 | 28.15 | 27.87 | 27.88 | 24,753,042 | -0.11(-0.38%) |
Nov 06, 2006 | 27.80 | 28.03 | 27.59 | 27.99 | 11,831,776 | +0.39(+1.43%) |
Nov 03, 2006 | 28.13 | 28.17 | 27.57 | 27.59 | 11,035,249 | -0.54(-1.93%) |
Nov 02, 2006 | 27.92 | 28.17 | 27.84 | 28.13 | 12,040,138 | +0.13(+0.45%) |