Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.61 | 30.09 | 29.41 | 29.98 | 35,435,728 | +0.34(+1.16%) |
Jan 30, 2007 | 29.31 | 29.72 | 29.23 | 29.64 | 24,749,212 | +0.46(+1.59%) |
Jan 29, 2007 | 29.32 | 29.54 | 29.10 | 29.17 | 21,738,292 | -0.07(-0.23%) |
Jan 26, 2007 | 29.10 | 29.39 | 28.93 | 29.24 | 18,736,898 | +0.32(+1.11%) |
Jan 25, 2007 | 29.62 | 29.64 | 28.86 | 28.92 | 20,933,786 | -0.70(-2.38%) |
Jan 24, 2007 | 29.34 | 29.71 | 29.10 | 29.62 | 27,954,834 | +0.29(+1.00%) |
Jan 23, 2007 | 28.83 | 29.48 | 28.74 | 29.33 | 35,051,416 | +0.72(+2.51%) |
Jan 22, 2007 | 29.07 | 29.15 | 28.50 | 28.61 | 29,737,064 | -0.26(-0.89%) |
Jan 19, 2007 | 28.44 | 29.00 | 28.42 | 28.87 | 30,993,662 | +0.61(+2.14%) |
Jan 18, 2007 | 28.92 | 29.07 | 28.18 | 28.27 | 35,373,484 | -0.42(-1.48%) |
Jan 17, 2007 | 28.31 | 28.92 | 28.31 | 28.69 | 39,889,308 | +0.33(+1.18%) |
Jan 16, 2007 | 28.84 | 29.02 | 28.22 | 28.36 | 37,479,776 | -0.46(-1.60%) |
Jan 12, 2007 | 28.21 | 28.89 | 28.12 | 28.82 | 42,482,468 | +0.91(+3.25%) |
Jan 11, 2007 | 28.67 | 29.09 | 27.81 | 27.91 | 73,049,952 | -1.22(-4.20%) |
Jan 10, 2007 | 29.80 | 30.34 | 29.07 | 29.13 | 52,130,568 | -0.89(-2.98%) |
Jan 09, 2007 | 30.25 | 30.54 | 29.98 | 30.03 | 44,460,508 | -0.81(-2.62%) |
Jan 08, 2007 | 30.74 | 30.96 | 30.28 | 30.83 | 37,152,392 | +0.40(+1.31%) |
Jan 05, 2007 | 30.11 | 30.54 | 29.83 | 30.44 | 35,792,348 | +0.61(+2.04%) |
Jan 04, 2007 | 30.29 | 30.46 | 29.40 | 29.83 | 60,404,228 | -0.96(-3.11%) |
Jan 03, 2007 | 32.19 | 32.28 | 30.65 | 30.78 | 46,764,604 | -1.70(-5.23%) |
Dec 29, 2006 | 32.69 | 32.84 | 32.36 | 32.48 | 15,663,514 | -0.33(-0.99%) |
Dec 28, 2006 | 32.63 | 33.02 | 32.55 | 32.81 | 15,924,668 | +0.24(+0.73%) |
Dec 27, 2006 | 32.32 | 32.78 | 32.11 | 32.57 | 13,781,606 | +0.20(+0.63%) |
Dec 26, 2006 | 32.26 | 32.52 | 32.03 | 32.36 | 12,880,523 | +0.29(+0.90%) |
Dec 22, 2006 | 32.50 | 32.63 | 32.08 | 32.08 | 13,326,413 | -0.46(-1.42%) |
Dec 21, 2006 | 32.77 | 32.88 | 32.25 | 32.54 | 20,941,980 | -0.19(-0.59%) |
Dec 20, 2006 | 33.26 | 33.26 | 32.73 | 32.73 | 21,522,988 | -0.24(-0.73%) |
Dec 19, 2006 | 32.50 | 33.06 | 31.96 | 32.97 | 31,713,996 | +0.24(+0.73%) |
Dec 18, 2006 | 33.63 | 33.81 | 32.59 | 32.73 | 43,515,348 | -0.12(-0.37%) |
Dec 15, 2006 | 33.16 | 33.19 | 32.69 | 32.85 | 29,686,782 | -0.14(-0.41%) |
Dec 14, 2006 | 32.46 | 33.34 | 32.20 | 32.99 | 34,948,192 | +0.93(+2.92%) |
Dec 13, 2006 | 31.99 | 32.33 | 31.85 | 32.05 | 20,483,908 | +0.18(+0.57%) |
Dec 12, 2006 | 32.01 | 32.09 | 31.66 | 31.87 | 23,017,484 | -0.07(-0.21%) |
Dec 11, 2006 | 31.90 | 32.05 | 31.67 | 31.94 | 19,838,220 | -0.13(-0.41%) |
Dec 08, 2006 | 31.74 | 32.23 | 31.66 | 32.07 | 33,134,730 | +0.61(+1.94%) |
Dec 07, 2006 | 31.24 | 31.71 | 30.97 | 31.46 | 34,545,052 | +0.36(+1.16%) |
Dec 06, 2006 | 30.70 | 31.55 | 30.68 | 31.10 | 38,930,192 | +0.36(+1.18%) |
Dec 05, 2006 | 30.74 | 30.98 | 30.27 | 30.74 | 29,841,836 | +0.37(+1.23%) |
Dec 04, 2006 | 30.41 | 30.45 | 30.04 | 30.36 | 19,313,476 | -0.05(-0.16%) |
Dec 01, 2006 | 30.13 | 30.46 | 29.82 | 30.41 | 21,470,050 | +0.03(+0.10%) |
Nov 30, 2006 | 30.10 | 30.55 | 29.94 | 30.38 | 29,079,636 | +0.38(+1.28%) |
Nov 29, 2006 | 29.47 | 30.30 | 29.44 | 30.00 | 28,553,118 | +0.70(+2.37%) |
Nov 28, 2006 | 29.10 | 29.61 | 29.06 | 29.30 | 21,550,678 | +0.33(+1.12%) |
Nov 27, 2006 | 29.11 | 29.34 | 28.96 | 28.98 | 16,344,863 | -0.05(-0.16%) |
Nov 24, 2006 | 29.06 | 29.35 | 29.01 | 29.02 | 5,723,914 | -0.09(-0.31%) |
Nov 22, 2006 | 29.20 | 29.34 | 28.71 | 29.11 | 22,750,128 | +0.08(+0.26%) |
Nov 21, 2006 | 28.58 | 29.15 | 28.51 | 29.04 | 27,925,152 | +0.68(+2.39%) |
Nov 20, 2006 | 28.06 | 28.70 | 27.99 | 28.36 | 20,450,462 | +0.05(+0.19%) |
Nov 17, 2006 | 27.81 | 28.41 | 27.79 | 28.31 | 23,918,124 | +0.19(+0.69%) |
Nov 16, 2006 | 29.12 | 29.14 | 28.09 | 28.11 | 26,992,172 | -0.77(-2.67%) |
Nov 15, 2006 | 28.65 | 29.08 | 28.52 | 28.88 | 19,006,026 | +0.23(+0.82%) |
Nov 14, 2006 | 28.71 | 28.82 | 28.47 | 28.65 | 18,111,146 | +0.18(+0.62%) |
Nov 13, 2006 | 28.08 | 28.79 | 28.04 | 28.47 | 21,703,958 | -0.01(-0.03%) |
Nov 10, 2006 | 28.53 | 28.64 | 28.25 | 28.48 | 13,667,531 | -0.10(-0.35%) |
Nov 09, 2006 | 28.44 | 29.00 | 28.32 | 28.58 | 31,357,152 | +0.42(+1.51%) |
Nov 08, 2006 | 27.49 | 28.32 | 27.43 | 28.16 | 33,735,896 | +0.62(+2.26%) |
Nov 07, 2006 | 27.76 | 27.76 | 27.33 | 27.53 | 19,836,670 | -0.03(-0.10%) |
Nov 06, 2006 | 27.58 | 27.88 | 27.46 | 27.56 | 25,723,170 | +0.04(+0.13%) |
Nov 03, 2006 | 27.15 | 27.74 | 27.15 | 27.53 | 23,183,834 | +0.57(+2.13%) |
Nov 02, 2006 | 26.86 | 27.13 | 26.65 | 26.95 | 20,171,586 | +0.00(+0.00%) |