Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.61 | 35.37 | 34.46 | 35.21 | 26,702,968 | +0.52(+1.49%) |
Jan 30, 2007 | 34.36 | 34.74 | 34.13 | 34.69 | 17,829,028 | +0.49(+1.44%) |
Jan 29, 2007 | 34.27 | 34.32 | 33.95 | 34.20 | 17,480,858 | -0.16(-0.46%) |
Jan 26, 2007 | 34.57 | 34.74 | 34.22 | 34.36 | 20,236,570 | -0.35(-1.02%) |
Jan 25, 2007 | 34.73 | 35.04 | 34.52 | 34.71 | 21,488,942 | -0.10(-0.30%) |
Jan 24, 2007 | 34.35 | 34.84 | 34.23 | 34.82 | 20,044,766 | +0.37(+1.06%) |
Jan 23, 2007 | 34.27 | 34.47 | 34.07 | 34.45 | 18,580,626 | +0.12(+0.34%) |
Jan 22, 2007 | 33.79 | 34.47 | 33.67 | 34.33 | 26,507,692 | +0.62(+1.85%) |
Jan 19, 2007 | 33.39 | 33.76 | 33.28 | 33.71 | 21,191,688 | +0.42(+1.27%) |
Jan 18, 2007 | 33.22 | 33.58 | 33.13 | 33.29 | 18,304,636 | -0.19(-0.58%) |
Jan 17, 2007 | 33.63 | 33.80 | 33.27 | 33.48 | 23,565,382 | +0.03(+0.08%) |
Jan 16, 2007 | 33.29 | 33.50 | 33.25 | 33.45 | 12,579,419 | +0.28(+0.83%) |
Jan 12, 2007 | 33.25 | 33.36 | 33.11 | 33.18 | 15,400,368 | -0.22(-0.66%) |
Jan 11, 2007 | 33.18 | 33.47 | 33.14 | 33.40 | 11,643,105 | +0.15(+0.44%) |
Jan 10, 2007 | 32.82 | 33.27 | 32.80 | 33.25 | 22,560,938 | +0.24(+0.73%) |
Jan 09, 2007 | 33.11 | 33.26 | 32.74 | 33.01 | 13,418,674 | -0.14(-0.42%) |
Jan 08, 2007 | 32.89 | 33.23 | 32.71 | 33.15 | 11,917,938 | +0.11(+0.34%) |
Jan 05, 2007 | 33.30 | 33.36 | 32.93 | 33.04 | 15,564,979 | -0.28(-0.83%) |
Jan 04, 2007 | 33.22 | 33.56 | 33.01 | 33.32 | 13,743,845 | +0.08(+0.25%) |
Jan 03, 2007 | 33.18 | 33.44 | 32.90 | 33.23 | 20,605,280 | -0.16(-0.48%) |
Dec 29, 2006 | 33.70 | 33.81 | 33.37 | 33.39 | 13,887,916 | -0.43(-1.27%) |
Dec 28, 2006 | 33.74 | 33.88 | 33.63 | 33.82 | 9,440,097 | -0.02(-0.06%) |
Dec 27, 2006 | 33.56 | 33.88 | 33.06 | 33.84 | 11,162,001 | +0.44(+1.32%) |
Dec 26, 2006 | 33.17 | 33.44 | 33.15 | 33.40 | 5,932,353 | +0.29(+0.88%) |
Dec 22, 2006 | 33.63 | 33.74 | 32.92 | 33.11 | 12,066,638 | -0.53(-1.56%) |
Dec 21, 2006 | 33.47 | 33.85 | 33.41 | 33.63 | 15,596,368 | +0.30(+0.89%) |
Dec 20, 2006 | 33.41 | 33.44 | 33.28 | 33.34 | 8,732,618 | -0.03(-0.10%) |
Dec 19, 2006 | 33.20 | 33.52 | 33.15 | 33.37 | 13,439,937 | +0.03(+0.08%) |
Dec 18, 2006 | 33.39 | 33.60 | 33.20 | 33.34 | 12,350,439 | -0.05(-0.14%) |
Dec 15, 2006 | 33.32 | 33.63 | 33.18 | 33.39 | 23,392,816 | +0.24(+0.73%) |
Dec 14, 2006 | 32.91 | 33.21 | 32.70 | 33.15 | 14,541,007 | +0.24(+0.74%) |
Dec 13, 2006 | 33.03 | 33.11 | 32.84 | 32.91 | 16,423,038 | -0.02(-0.06%) |
Dec 12, 2006 | 32.88 | 33.16 | 32.73 | 32.93 | 23,174,250 | +0.06(+0.17%) |
Dec 11, 2006 | 32.28 | 33.07 | 32.28 | 32.87 | 16,231,956 | +0.55(+1.69%) |
Dec 08, 2006 | 32.26 | 32.59 | 32.04 | 32.33 | 13,192,153 | +0.09(+0.28%) |
Dec 07, 2006 | 32.55 | 32.55 | 32.19 | 32.24 | 10,699,847 | -0.14(-0.43%) |
Dec 06, 2006 | 32.54 | 32.67 | 32.33 | 32.37 | 20,488,838 | -0.26(-0.78%) |
Dec 05, 2006 | 32.42 | 32.84 | 32.33 | 32.63 | 15,546,464 | +0.25(+0.77%) |
Dec 04, 2006 | 31.99 | 32.58 | 31.91 | 32.38 | 19,018,624 | +0.57(+1.80%) |
Dec 01, 2006 | 31.64 | 32.15 | 31.46 | 31.81 | 21,308,854 | -0.19(-0.58%) |
Nov 30, 2006 | 32.30 | 32.31 | 31.84 | 31.99 | 18,843,598 | -0.27(-0.84%) |
Nov 29, 2006 | 31.95 | 32.40 | 31.95 | 32.26 | 13,617,856 | +0.32(+1.02%) |
Nov 28, 2006 | 32.12 | 32.21 | 31.65 | 31.94 | 19,407,874 | -0.30(-0.92%) |
Nov 27, 2006 | 32.59 | 32.67 | 32.11 | 32.24 | 16,070,239 | -0.44(-1.35%) |
Nov 24, 2006 | 32.64 | 32.86 | 32.62 | 32.68 | 4,233,882 | -0.22(-0.67%) |
Nov 22, 2006 | 32.91 | 33.11 | 32.76 | 32.90 | 10,130,653 | -0.11(-0.34%) |
Nov 21, 2006 | 33.03 | 33.14 | 32.77 | 33.01 | 10,738,469 | -0.10(-0.31%) |
Nov 20, 2006 | 32.95 | 33.22 | 32.87 | 33.11 | 12,460,807 | +0.17(+0.50%) |
Nov 17, 2006 | 33.18 | 33.18 | 32.90 | 32.95 | 18,792,248 | -0.13(-0.40%) |
Nov 16, 2006 | 32.84 | 33.17 | 32.75 | 33.08 | 11,850,387 | +0.28(+0.84%) |
Nov 15, 2006 | 32.89 | 32.96 | 32.49 | 32.80 | 16,404,378 | -0.21(-0.63%) |
Nov 14, 2006 | 32.83 | 33.05 | 32.53 | 33.01 | 11,972,326 | +0.06(+0.19%) |
Nov 13, 2006 | 32.77 | 33.11 | 32.74 | 32.95 | 11,086,784 | +0.03(+0.11%) |
Nov 10, 2006 | 32.80 | 32.91 | 32.71 | 32.91 | 8,461,834 | +0.26(+0.78%) |
Nov 09, 2006 | 32.94 | 33.01 | 32.62 | 32.66 | 9,889,233 | -0.28(-0.84%) |
Nov 08, 2006 | 32.83 | 33.11 | 32.63 | 32.93 | 10,864,892 | +0.10(+0.32%) |
Nov 07, 2006 | 32.84 | 33.18 | 32.82 | 32.83 | 12,346,534 | -0.11(-0.34%) |
Nov 06, 2006 | 32.62 | 32.99 | 32.53 | 32.94 | 12,488,579 | +0.53(+1.62%) |
Nov 03, 2006 | 32.60 | 32.67 | 32.15 | 32.42 | 11,556,026 | -0.01(-0.02%) |
Nov 02, 2006 | 32.44 | 32.55 | 32.28 | 32.42 | 10,210,788 | -0.02(-0.06%) |