Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.84 | 30.33 | 29.65 | 30.22 | 35,154,288 | +0.35(+1.16%) |
Jan 30, 2007 | 29.55 | 29.96 | 29.47 | 29.88 | 24,552,648 | +0.47(+1.59%) |
Jan 29, 2007 | 29.56 | 29.78 | 29.33 | 29.41 | 21,565,642 | -0.07(-0.23%) |
Jan 26, 2007 | 29.33 | 29.63 | 29.17 | 29.48 | 18,588,084 | +0.32(+1.11%) |
Jan 25, 2007 | 29.86 | 29.88 | 29.09 | 29.15 | 20,767,524 | -0.71(-2.38%) |
Jan 24, 2007 | 29.58 | 29.95 | 29.33 | 29.86 | 27,732,810 | +0.30(+1.00%) |
Jan 23, 2007 | 29.06 | 29.72 | 28.97 | 29.57 | 34,773,028 | +0.72(+2.51%) |
Jan 22, 2007 | 29.31 | 29.38 | 28.73 | 28.84 | 29,500,886 | -0.26(-0.89%) |
Jan 19, 2007 | 28.67 | 29.23 | 28.65 | 29.10 | 30,747,504 | +0.61(+2.14%) |
Jan 18, 2007 | 29.15 | 29.31 | 28.41 | 28.49 | 35,092,540 | -0.43(-1.48%) |
Jan 17, 2007 | 28.54 | 29.16 | 28.54 | 28.92 | 39,572,500 | +0.34(+1.18%) |
Jan 16, 2007 | 29.07 | 29.25 | 28.44 | 28.58 | 37,182,104 | -0.46(-1.60%) |
Jan 12, 2007 | 28.43 | 29.12 | 28.35 | 29.05 | 42,145,064 | +0.91(+3.25%) |
Jan 11, 2007 | 28.90 | 29.32 | 28.03 | 28.13 | 72,469,776 | -1.23(-4.20%) |
Jan 10, 2007 | 30.03 | 30.58 | 29.30 | 29.37 | 51,716,536 | -0.90(-2.98%) |
Jan 09, 2007 | 30.49 | 30.79 | 30.22 | 30.27 | 44,107,396 | -0.81(-2.62%) |
Jan 08, 2007 | 30.99 | 31.20 | 30.52 | 31.08 | 36,857,320 | +0.40(+1.31%) |
Jan 05, 2007 | 30.35 | 30.79 | 30.07 | 30.68 | 35,508,080 | +0.61(+2.04%) |
Jan 04, 2007 | 30.54 | 30.71 | 29.64 | 30.07 | 59,924,484 | -0.96(-3.11%) |
Jan 03, 2007 | 32.45 | 32.54 | 30.90 | 31.03 | 46,393,192 | -1.71(-5.23%) |
Dec 29, 2006 | 32.95 | 33.10 | 32.62 | 32.74 | 15,539,111 | -0.33(-0.99%) |
Dec 28, 2006 | 32.89 | 33.28 | 32.81 | 33.07 | 15,798,191 | +0.24(+0.73%) |
Dec 27, 2006 | 32.57 | 33.04 | 32.36 | 32.83 | 13,672,150 | +0.20(+0.63%) |
Dec 26, 2006 | 32.51 | 32.78 | 32.28 | 32.62 | 12,778,223 | +0.29(+0.90%) |
Dec 22, 2006 | 32.77 | 32.89 | 32.33 | 32.33 | 13,220,572 | -0.46(-1.42%) |
Dec 21, 2006 | 33.03 | 33.14 | 32.51 | 32.80 | 20,775,654 | -0.20(-0.59%) |
Dec 20, 2006 | 33.53 | 33.53 | 32.99 | 32.99 | 21,352,048 | -0.24(-0.73%) |
Dec 19, 2006 | 32.77 | 33.33 | 32.21 | 33.23 | 31,462,118 | +0.24(+0.73%) |
Dec 18, 2006 | 33.90 | 34.08 | 32.85 | 32.99 | 43,169,740 | -0.12(-0.37%) |
Dec 15, 2006 | 33.42 | 33.46 | 32.95 | 33.12 | 29,451,002 | -0.14(-0.41%) |
Dec 14, 2006 | 32.72 | 33.60 | 32.46 | 33.25 | 34,670,628 | +0.94(+2.92%) |
Dec 13, 2006 | 32.24 | 32.59 | 32.11 | 32.31 | 20,321,220 | +0.18(+0.57%) |
Dec 12, 2006 | 32.26 | 32.34 | 31.91 | 32.13 | 22,834,674 | -0.07(-0.21%) |
Dec 11, 2006 | 32.15 | 32.31 | 31.92 | 32.20 | 19,680,662 | -0.13(-0.41%) |
Dec 08, 2006 | 31.99 | 32.48 | 31.91 | 32.33 | 32,871,568 | +0.61(+1.94%) |
Dec 07, 2006 | 31.49 | 31.97 | 31.21 | 31.71 | 34,270,688 | +0.36(+1.16%) |
Dec 06, 2006 | 30.94 | 31.80 | 30.93 | 31.35 | 38,621,000 | +0.36(+1.17%) |
Dec 05, 2006 | 30.98 | 31.23 | 30.52 | 30.99 | 29,604,824 | +0.38(+1.23%) |
Dec 04, 2006 | 30.66 | 30.69 | 30.28 | 30.61 | 19,160,084 | -0.05(-0.16%) |
Dec 01, 2006 | 30.38 | 30.71 | 30.06 | 30.66 | 21,299,530 | +0.03(+0.10%) |
Nov 30, 2006 | 30.34 | 30.79 | 30.18 | 30.63 | 28,848,680 | +0.39(+1.28%) |
Nov 29, 2006 | 29.70 | 30.54 | 29.68 | 30.24 | 28,326,344 | +0.70(+2.37%) |
Nov 28, 2006 | 29.33 | 29.84 | 29.29 | 29.54 | 21,379,516 | +0.33(+1.12%) |
Nov 27, 2006 | 29.34 | 29.58 | 29.19 | 29.21 | 16,215,049 | -0.05(-0.16%) |
Nov 24, 2006 | 29.30 | 29.59 | 29.24 | 29.26 | 5,678,453 | -0.09(-0.31%) |
Nov 22, 2006 | 29.44 | 29.58 | 28.94 | 29.35 | 22,569,440 | +0.08(+0.26%) |
Nov 21, 2006 | 28.81 | 29.38 | 28.74 | 29.27 | 27,703,364 | +0.68(+2.39%) |
Nov 20, 2006 | 28.28 | 28.93 | 28.21 | 28.59 | 20,288,038 | +0.05(+0.19%) |
Nov 17, 2006 | 28.03 | 28.64 | 28.01 | 28.53 | 23,728,160 | +0.20(+0.69%) |
Nov 16, 2006 | 29.35 | 29.37 | 28.31 | 28.34 | 26,777,794 | -0.78(-2.67%) |
Nov 15, 2006 | 28.88 | 29.32 | 28.75 | 29.12 | 18,855,076 | +0.24(+0.82%) |
Nov 14, 2006 | 28.94 | 29.05 | 28.70 | 28.88 | 17,967,302 | +0.18(+0.62%) |
Nov 13, 2006 | 28.31 | 29.02 | 28.26 | 28.70 | 21,531,580 | -0.01(-0.03%) |
Nov 10, 2006 | 28.76 | 28.87 | 28.47 | 28.71 | 13,558,980 | -0.10(-0.35%) |
Nov 09, 2006 | 28.67 | 29.23 | 28.55 | 28.81 | 31,108,106 | +0.43(+1.51%) |
Nov 08, 2006 | 27.71 | 28.54 | 27.65 | 28.38 | 33,467,958 | +0.63(+2.26%) |
Nov 07, 2006 | 27.98 | 27.98 | 27.55 | 27.75 | 19,679,124 | -0.03(-0.10%) |
Nov 06, 2006 | 27.80 | 28.11 | 27.68 | 27.78 | 25,518,870 | +0.04(+0.13%) |
Nov 03, 2006 | 27.37 | 27.96 | 27.36 | 27.75 | 22,999,704 | +0.58(+2.13%) |
Nov 02, 2006 | 27.08 | 27.35 | 26.86 | 27.17 | 20,011,378 | +0.00(+0.00%) |