Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.82 | 31.47 | 30.73 | 31.30 | 5,523,002 | +0.48(+1.57%) |
Jan 30, 2007 | 31.21 | 31.31 | 30.64 | 30.82 | 5,375,020 | -0.29(-0.92%) |
Jan 29, 2007 | 30.78 | 31.31 | 30.75 | 31.10 | 5,768,726 | +0.35(+1.13%) |
Jan 26, 2007 | 30.98 | 31.20 | 30.59 | 30.75 | 5,061,504 | -0.22(-0.72%) |
Jan 25, 2007 | 31.92 | 32.06 | 30.77 | 30.98 | 11,507,341 | -0.30(-0.95%) |
Jan 24, 2007 | 30.62 | 31.55 | 30.61 | 31.27 | 9,753,455 | +0.65(+2.13%) |
Jan 23, 2007 | 30.67 | 30.73 | 30.37 | 30.62 | 7,956,575 | -0.04(-0.14%) |
Jan 22, 2007 | 30.68 | 30.77 | 30.34 | 30.67 | 8,843,019 | -0.01(-0.04%) |
Jan 19, 2007 | 30.70 | 30.76 | 30.24 | 30.68 | 8,862,342 | +0.14(+0.45%) |
Jan 18, 2007 | 30.35 | 30.70 | 29.82 | 30.54 | 8,738,352 | +0.33(+1.09%) |
Jan 17, 2007 | 30.42 | 30.61 | 30.15 | 30.21 | 6,583,030 | -0.19(-0.63%) |
Jan 16, 2007 | 30.72 | 31.04 | 30.37 | 30.41 | 8,843,985 | -0.43(-1.41%) |
Jan 12, 2007 | 30.97 | 31.13 | 30.62 | 30.84 | 6,049,071 | -0.24(-0.76%) |
Jan 11, 2007 | 31.19 | 31.51 | 30.50 | 31.08 | 11,783,660 | +0.39(+1.28%) |
Jan 10, 2007 | 30.45 | 30.72 | 30.24 | 30.68 | 8,367,189 | +0.23(+0.75%) |
Jan 09, 2007 | 30.68 | 30.72 | 30.18 | 30.45 | 13,440,287 | -0.24(-0.77%) |
Jan 08, 2007 | 31.36 | 31.36 | 30.40 | 30.69 | 13,506,790 | -0.36(-1.16%) |
Jan 05, 2007 | 31.89 | 32.17 | 30.91 | 31.05 | 23,509,996 | +0.10(+0.32%) |
Jan 04, 2007 | 30.19 | 31.12 | 30.14 | 30.95 | 14,038,656 | +0.48(+1.59%) |
Jan 03, 2007 | 30.52 | 31.24 | 30.14 | 30.47 | 10,640,703 | -0.08(-0.26%) |
Dec 29, 2006 | 30.65 | 31.11 | 30.43 | 30.55 | 5,086,946 | -0.11(-0.36%) |
Dec 28, 2006 | 30.68 | 30.88 | 30.49 | 30.66 | 4,267,327 | -0.17(-0.54%) |
Dec 27, 2006 | 30.58 | 30.93 | 30.44 | 30.83 | 6,888,656 | +0.25(+0.83%) |
Dec 26, 2006 | 30.84 | 31.00 | 30.33 | 30.57 | 6,178,857 | -0.43(-1.40%) |
Dec 22, 2006 | 30.89 | 31.18 | 30.68 | 31.01 | 8,462,355 | +0.45(+1.46%) |
Dec 21, 2006 | 30.72 | 30.89 | 30.38 | 30.56 | 13,229,505 | +0.53(+1.76%) |
Dec 20, 2006 | 29.96 | 30.39 | 29.95 | 30.03 | 11,810,229 | -0.12(-0.39%) |
Dec 19, 2006 | 29.67 | 30.41 | 29.16 | 30.15 | 31,900,854 | -0.49(-1.60%) |
Dec 18, 2006 | 31.33 | 31.64 | 30.59 | 30.64 | 15,314,620 | -0.65(-2.08%) |
Dec 15, 2006 | 31.80 | 31.88 | 31.18 | 31.29 | 11,899,276 | -0.43(-1.35%) |
Dec 14, 2006 | 31.39 | 32.21 | 31.39 | 31.72 | 13,793,415 | +0.39(+1.23%) |
Dec 13, 2006 | 31.99 | 32.04 | 31.24 | 31.34 | 16,244,862 | -0.52(-1.64%) |
Dec 12, 2006 | 31.36 | 32.38 | 31.18 | 31.86 | 54,848,228 | -1.63(-4.86%) |
Dec 11, 2006 | 33.22 | 33.63 | 33.03 | 33.49 | 12,170,442 | +0.49(+1.49%) |
Dec 08, 2006 | 32.57 | 33.19 | 32.45 | 32.99 | 10,889,165 | +0.63(+1.96%) |
Dec 07, 2006 | 33.54 | 33.69 | 32.30 | 32.36 | 13,743,980 | -1.11(-3.30%) |
Dec 06, 2006 | 33.56 | 33.82 | 33.38 | 33.47 | 6,157,924 | -0.09(-0.28%) |
Dec 05, 2006 | 34.00 | 34.52 | 33.52 | 33.56 | 7,964,787 | -0.27(-0.79%) |
Dec 04, 2006 | 33.35 | 34.13 | 33.13 | 33.83 | 7,925,014 | +0.48(+1.43%) |
Dec 01, 2006 | 34.38 | 34.40 | 32.91 | 33.35 | 9,601,930 | -0.79(-2.31%) |
Nov 30, 2006 | 34.31 | 34.40 | 33.45 | 34.14 | 6,937,930 | -0.11(-0.33%) |
Nov 29, 2006 | 34.58 | 35.05 | 33.88 | 34.25 | 7,238,081 | -0.09(-0.27%) |
Nov 28, 2006 | 33.77 | 34.68 | 33.54 | 34.34 | 11,232,632 | +0.52(+1.54%) |
Nov 27, 2006 | 34.80 | 35.21 | 33.67 | 33.82 | 12,409,082 | -0.39(-1.13%) |
Nov 24, 2006 | 34.72 | 34.75 | 34.13 | 34.21 | 3,412,284 | -0.47(-1.36%) |
Nov 22, 2006 | 34.72 | 34.94 | 34.52 | 34.68 | 5,838,450 | +0.17(+0.50%) |
Nov 21, 2006 | 34.03 | 34.59 | 34.03 | 34.50 | 6,204,460 | +0.58(+1.70%) |
Nov 20, 2006 | 34.16 | 34.37 | 33.78 | 33.93 | 5,645,703 | -0.23(-0.67%) |
Nov 17, 2006 | 34.16 | 34.22 | 33.61 | 34.16 | 8,297,143 | -0.01(-0.02%) |
Nov 16, 2006 | 33.54 | 34.54 | 33.15 | 34.16 | 12,102,329 | +1.18(+3.58%) |
Nov 15, 2006 | 32.86 | 33.49 | 32.82 | 32.98 | 7,644,347 | +0.31(+0.95%) |
Nov 14, 2006 | 32.82 | 32.85 | 31.70 | 32.67 | 11,156,950 | +0.35(+1.08%) |
Nov 13, 2006 | 32.49 | 33.44 | 32.26 | 32.32 | 8,478,136 | -0.16(-0.50%) |
Nov 10, 2006 | 32.06 | 32.70 | 31.95 | 32.49 | 4,894,681 | +0.57(+1.79%) |
Nov 09, 2006 | 32.50 | 33.08 | 31.83 | 31.91 | 7,662,221 | -0.61(-1.89%) |
Nov 08, 2006 | 32.93 | 32.94 | 32.52 | 32.53 | 7,345,162 | -0.46(-1.39%) |
Nov 07, 2006 | 32.69 | 33.51 | 32.46 | 32.99 | 6,218,469 | +0.28(+0.85%) |
Nov 06, 2006 | 32.76 | 33.26 | 32.60 | 32.71 | 6,332,153 | +0.15(+0.46%) |
Nov 03, 2006 | 33.13 | 33.35 | 31.73 | 32.56 | 12,093,472 | -0.34(-1.04%) |
Nov 02, 2006 | 33.22 | 33.61 | 32.83 | 32.90 | 11,268,057 | -0.65(-1.93%) |