Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 37.30 | 37.69 | 36.75 | 37.23 | 43,536,984 | -0.06(-0.17%) |
Jan 30, 2007 | 37.60 | 37.71 | 37.28 | 37.30 | 26,158,712 | -0.22(-0.59%) |
Jan 29, 2007 | 37.86 | 38.32 | 37.52 | 37.52 | 28,955,730 | +0.03(+0.07%) |
Jan 26, 2007 | 37.62 | 37.71 | 37.34 | 37.49 | 18,049,070 | +0.06(+0.17%) |
Jan 25, 2007 | 37.62 | 37.79 | 37.40 | 37.43 | 16,656,780 | -0.03(-0.08%) |
Jan 24, 2007 | 37.47 | 37.60 | 37.31 | 37.46 | 14,946,695 | +0.07(+0.18%) |
Jan 23, 2007 | 37.10 | 37.49 | 37.07 | 37.39 | 15,648,708 | +0.29(+0.79%) |
Jan 22, 2007 | 37.07 | 37.28 | 36.91 | 37.10 | 19,964,994 | -0.08(-0.22%) |
Jan 19, 2007 | 37.47 | 37.52 | 37.06 | 37.18 | 23,850,590 | -0.29(-0.78%) |
Jan 18, 2007 | 37.40 | 37.95 | 37.40 | 37.47 | 20,475,720 | -0.26(-0.70%) |
Jan 17, 2007 | 38.10 | 38.17 | 37.64 | 37.74 | 19,120,514 | -0.31(-0.81%) |
Jan 16, 2007 | 37.78 | 38.13 | 37.49 | 38.04 | 20,890,918 | +0.37(+0.98%) |
Jan 12, 2007 | 38.10 | 38.20 | 37.41 | 37.67 | 31,207,288 | -0.42(-1.10%) |
Jan 11, 2007 | 38.10 | 38.56 | 38.07 | 38.09 | 32,845,786 | +0.09(+0.24%) |
Jan 10, 2007 | 37.69 | 38.10 | 37.45 | 38.00 | 27,500,774 | +0.46(+1.21%) |
Jan 09, 2007 | 37.51 | 37.74 | 37.45 | 37.54 | 21,196,274 | +0.06(+0.16%) |
Jan 08, 2007 | 37.14 | 37.51 | 36.90 | 37.48 | 19,734,746 | +0.35(+0.95%) |
Jan 05, 2007 | 37.45 | 37.47 | 37.05 | 37.13 | 19,280,116 | -0.21(-0.57%) |
Jan 04, 2007 | 37.24 | 37.44 | 36.96 | 37.34 | 29,190,204 | +0.49(+1.32%) |
Jan 03, 2007 | 36.68 | 37.13 | 36.64 | 36.86 | 22,046,152 | +0.29(+0.80%) |
Dec 29, 2006 | 36.61 | 36.80 | 36.46 | 36.56 | 10,861,128 | -0.17(-0.48%) |
Dec 28, 2006 | 36.56 | 36.83 | 36.48 | 36.74 | 10,813,482 | +0.18(+0.49%) |
Dec 27, 2006 | 36.36 | 36.63 | 36.34 | 36.56 | 9,021,014 | +0.26(+0.72%) |
Dec 26, 2006 | 36.33 | 36.34 | 35.87 | 36.30 | 9,215,588 | +0.18(+0.50%) |
Dec 22, 2006 | 36.24 | 36.64 | 36.03 | 36.12 | 17,470,984 | -0.40(-1.10%) |
Dec 21, 2006 | 36.62 | 36.74 | 36.48 | 36.52 | 15,387,478 | +0.02(+0.05%) |
Dec 20, 2006 | 36.70 | 36.75 | 36.47 | 36.50 | 16,240,642 | -0.10(-0.28%) |
Dec 19, 2006 | 36.48 | 36.72 | 36.41 | 36.61 | 19,099,390 | +0.12(+0.34%) |
Dec 18, 2006 | 36.50 | 36.88 | 36.32 | 36.48 | 21,066,010 | +0.18(+0.49%) |
Dec 15, 2006 | 36.22 | 36.38 | 36.20 | 36.30 | 31,852,970 | +0.10(+0.28%) |
Dec 14, 2006 | 35.90 | 36.30 | 35.87 | 36.20 | 22,206,928 | +0.17(+0.46%) |
Dec 13, 2006 | 36.03 | 36.26 | 35.88 | 36.04 | 38,893,984 | -0.09(-0.25%) |
Dec 12, 2006 | 36.34 | 36.36 | 36.04 | 36.13 | 21,638,698 | -0.10(-0.27%) |
Dec 11, 2006 | 36.12 | 36.31 | 36.05 | 36.22 | 9,859,392 | +0.08(+0.22%) |
Dec 08, 2006 | 36.15 | 36.36 | 36.01 | 36.14 | 11,963,318 | -0.06(-0.15%) |
Dec 07, 2006 | 36.00 | 36.45 | 35.90 | 36.20 | 21,811,914 | +0.34(+0.95%) |
Dec 06, 2006 | 36.07 | 36.07 | 35.73 | 35.86 | 14,032,741 | +0.06(+0.15%) |
Dec 05, 2006 | 36.05 | 36.05 | 35.72 | 35.80 | 20,578,522 | -0.16(-0.44%) |
Dec 04, 2006 | 36.09 | 36.09 | 35.73 | 35.96 | 19,317,198 | +0.17(+0.48%) |
Dec 01, 2006 | 35.71 | 35.88 | 35.55 | 35.79 | 15,027,670 | -0.09(-0.25%) |
Nov 30, 2006 | 35.93 | 36.00 | 35.67 | 35.88 | 16,338,985 | -0.05(-0.14%) |
Nov 29, 2006 | 35.57 | 35.94 | 35.50 | 35.93 | 22,749,338 | +0.29(+0.81%) |
Nov 28, 2006 | 35.62 | 35.78 | 35.49 | 35.64 | 13,648,289 | +0.10(+0.28%) |
Nov 27, 2006 | 35.77 | 35.92 | 35.44 | 35.54 | 22,432,014 | -0.14(-0.39%) |
Nov 24, 2006 | 35.68 | 35.84 | 35.61 | 35.68 | 4,811,520 | -0.16(-0.44%) |
Nov 22, 2006 | 35.78 | 35.96 | 35.39 | 35.84 | 11,306,604 | +0.00(+0.01%) |
Nov 21, 2006 | 36.30 | 36.32 | 35.80 | 35.84 | 16,409,867 | -0.33(-0.92%) |
Nov 20, 2006 | 36.22 | 36.45 | 36.03 | 36.17 | 24,914,288 | -0.05(-0.14%) |
Nov 17, 2006 | 35.62 | 36.37 | 35.47 | 36.22 | 48,459,756 | +0.61(+1.72%) |
Nov 16, 2006 | 35.15 | 35.81 | 35.07 | 35.61 | 26,073,512 | +0.56(+1.60%) |
Nov 15, 2006 | 34.94 | 35.26 | 34.87 | 35.04 | 21,065,306 | +0.47(+1.37%) |
Nov 14, 2006 | 34.49 | 34.60 | 34.23 | 34.57 | 16,450,237 | +0.13(+0.37%) |
Nov 13, 2006 | 34.38 | 34.72 | 34.38 | 34.44 | 9,996,932 | -0.04(-0.11%) |
Nov 10, 2006 | 34.38 | 34.54 | 34.23 | 34.48 | 10,485,594 | +0.03(+0.09%) |
Nov 09, 2006 | 34.72 | 34.72 | 34.29 | 34.45 | 17,987,106 | -0.25(-0.72%) |
Nov 08, 2006 | 34.51 | 34.91 | 34.37 | 34.70 | 20,503,650 | +0.48(+1.39%) |
Nov 07, 2006 | 34.49 | 34.63 | 34.17 | 34.23 | 21,877,162 | -0.40(-1.17%) |
Nov 06, 2006 | 34.47 | 34.72 | 34.39 | 34.63 | 12,399,875 | +0.04(+0.12%) |
Nov 03, 2006 | 34.63 | 34.75 | 34.43 | 34.59 | 11,266,469 | -0.08(-0.22%) |
Nov 02, 2006 | 34.68 | 34.78 | 34.51 | 34.66 | 13,834,647 | -0.04(-0.11%) |