Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.02 | 32.49 | 31.83 | 32.30 | 5,468,200 | -0.01(-0.03%) |
Jan 30, 2007 | 32.19 | 32.62 | 32.12 | 32.31 | 11,429,100 | +0.51(+1.60%) |
Jan 29, 2007 | 32.07 | 32.15 | 31.73 | 31.80 | 11,978,300 | -0.27(-0.84%) |
Jan 26, 2007 | 31.62 | 32.28 | 31.40 | 32.07 | 9,641,700 | +0.60(+1.91%) |
Jan 25, 2007 | 32.00 | 32.04 | 31.32 | 31.47 | 5,625,300 | -0.33(-1.04%) |
Jan 24, 2007 | 31.90 | 31.98 | 31.69 | 31.80 | 9,883,600 | +0.23(+0.73%) |
Jan 23, 2007 | 31.17 | 31.87 | 31.17 | 31.57 | 7,085,200 | +0.40(+1.28%) |
Jan 22, 2007 | 31.47 | 31.73 | 31.04 | 31.17 | 7,707,900 | -0.23(-0.73%) |
Jan 19, 2007 | 30.54 | 31.74 | 30.42 | 31.40 | 13,529,800 | +1.10(+3.63%) |
Jan 18, 2007 | 30.25 | 31.08 | 30.24 | 30.30 | 7,055,000 | -0.23(-0.75%) |
Jan 17, 2007 | 30.40 | 30.62 | 30.17 | 30.53 | 6,987,900 | -0.05(-0.16%) |
Jan 16, 2007 | 30.80 | 31.00 | 30.40 | 30.58 | 7,385,000 | -0.21(-0.68%) |
Jan 12, 2007 | 30.10 | 31.17 | 30.05 | 30.79 | 9,466,200 | +0.32(+1.05%) |
Jan 11, 2007 | 29.73 | 30.71 | 29.73 | 30.47 | 11,658,200 | +0.24(+0.79%) |
Jan 10, 2007 | 29.57 | 30.36 | 29.21 | 30.23 | 23,283,400 | +1.71(+6.00%) |
Jan 09, 2007 | 28.70 | 28.88 | 28.09 | 28.52 | 12,514,900 | +0.04(+0.14%) |
Jan 08, 2007 | 28.87 | 29.02 | 28.28 | 28.48 | 10,276,100 | -0.28(-0.97%) |
Jan 05, 2007 | 29.11 | 29.24 | 28.49 | 28.76 | 7,453,100 | -0.35(-1.20%) |
Jan 04, 2007 | 29.33 | 29.40 | 28.81 | 29.11 | 5,740,800 | -0.22(-0.75%) |
Jan 03, 2007 | 30.05 | 30.06 | 29.17 | 29.33 | 8,176,300 | -0.68(-2.27%) |
Dec 29, 2006 | 29.85 | 30.08 | 29.68 | 30.01 | 3,811,800 | -0.01(-0.03%) |
Dec 28, 2006 | 30.03 | 30.25 | 29.74 | 30.02 | 4,056,900 | +0.00(+0.00%) |
Dec 27, 2006 | 29.38 | 30.06 | 29.38 | 30.02 | 5,100,500 | +0.65(+2.21%) |
Dec 26, 2006 | 29.24 | 29.68 | 29.15 | 29.37 | 3,173,200 | +0.13(+0.44%) |
Dec 22, 2006 | 29.22 | 29.44 | 29.01 | 29.24 | 3,394,400 | -0.06(-0.20%) |
Dec 21, 2006 | 29.93 | 29.98 | 28.86 | 29.30 | 8,562,800 | -0.74(-2.46%) |
Dec 20, 2006 | 30.46 | 30.57 | 29.90 | 30.04 | 5,297,300 | -0.44(-1.44%) |
Dec 19, 2006 | 30.44 | 30.63 | 30.28 | 30.48 | 4,319,900 | +0.06(+0.20%) |
Dec 18, 2006 | 31.01 | 31.22 | 30.35 | 30.42 | 5,017,900 | -0.62(-2.00%) |
Dec 15, 2006 | 30.99 | 31.22 | 30.84 | 31.04 | 6,167,900 | +0.28(+0.91%) |
Dec 14, 2006 | 30.59 | 30.99 | 30.55 | 30.76 | 4,811,800 | +0.31(+1.02%) |
Dec 13, 2006 | 30.61 | 30.65 | 30.22 | 30.45 | 4,952,400 | -0.16(-0.52%) |
Dec 12, 2006 | 30.99 | 30.99 | 30.27 | 30.61 | 8,700,400 | -0.44(-1.42%) |
Dec 11, 2006 | 31.00 | 31.30 | 30.94 | 31.05 | 3,717,000 | -0.06(-0.19%) |
Dec 08, 2006 | 30.76 | 31.24 | 30.55 | 31.11 | 4,428,300 | +0.30(+0.97%) |
Dec 07, 2006 | 30.75 | 31.08 | 30.66 | 30.81 | 4,033,300 | +0.06(+0.20%) |
Dec 06, 2006 | 30.93 | 31.09 | 30.63 | 30.75 | 5,244,100 | -0.09(-0.29%) |
Dec 05, 2006 | 31.25 | 31.27 | 30.74 | 30.84 | 7,951,700 | -0.34(-1.09%) |
Dec 04, 2006 | 30.90 | 31.20 | 30.69 | 31.18 | 6,902,600 | +0.31(+1.00%) |
Dec 01, 2006 | 30.80 | 31.33 | 30.51 | 30.87 | 7,124,800 | -0.30(-0.96%) |
Nov 30, 2006 | 30.91 | 31.24 | 30.82 | 31.17 | 8,044,300 | +0.18(+0.58%) |
Nov 29, 2006 | 30.20 | 30.99 | 30.20 | 30.99 | 8,167,500 | +0.79(+2.62%) |
Nov 28, 2006 | 29.98 | 30.28 | 29.85 | 30.20 | 6,001,300 | +0.04(+0.13%) |
Nov 27, 2006 | 30.70 | 30.70 | 30.00 | 30.16 | 8,540,600 | -0.55(-1.79%) |
Nov 24, 2006 | 30.06 | 30.75 | 30.00 | 30.71 | 4,818,600 | +0.28(+0.92%) |
Nov 22, 2006 | 29.57 | 30.60 | 29.57 | 30.43 | 13,761,400 | +1.24(+4.25%) |
Nov 21, 2006 | 28.58 | 29.37 | 28.51 | 29.19 | 6,876,400 | +0.72(+2.53%) |
Nov 20, 2006 | 28.66 | 29.04 | 28.41 | 28.47 | 6,788,300 | +0.20(+0.71%) |
Nov 17, 2006 | 28.15 | 28.38 | 27.69 | 28.27 | 6,975,700 | -0.04(-0.14%) |
Nov 16, 2006 | 28.59 | 28.71 | 28.22 | 28.31 | 4,627,000 | -0.24(-0.84%) |
Nov 15, 2006 | 28.39 | 28.73 | 28.09 | 28.55 | 6,063,200 | +0.14(+0.49%) |
Nov 14, 2006 | 28.49 | 28.61 | 28.02 | 28.41 | 5,412,000 | -0.08(-0.28%) |
Nov 13, 2006 | 28.34 | 28.53 | 28.03 | 28.49 | 4,887,700 | -0.02(-0.07%) |
Nov 10, 2006 | 29.00 | 29.06 | 28.27 | 28.51 | 6,096,000 | -0.50(-1.72%) |
Nov 09, 2006 | 28.85 | 29.14 | 28.53 | 29.01 | 7,801,400 | +0.28(+0.97%) |
Nov 08, 2006 | 28.86 | 29.00 | 28.53 | 28.73 | 5,974,600 | -0.13(-0.45%) |
Nov 07, 2006 | 28.80 | 29.18 | 28.68 | 28.86 | 8,642,200 | +0.04(+0.14%) |
Nov 06, 2006 | 28.69 | 28.90 | 28.46 | 28.82 | 5,952,300 | +0.33(+1.16%) |
Nov 03, 2006 | 28.50 | 28.79 | 28.30 | 28.49 | 5,165,400 | -0.01(-0.04%) |
Nov 02, 2006 | 28.33 | 28.68 | 28.10 | 28.50 | 6,654,300 | +0.17(+0.60%) |