Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.77 | 32.45 | 31.69 | 32.27 | 5,357,127 | +0.50(+1.57%) |
Jan 30, 2007 | 32.17 | 32.27 | 31.59 | 31.77 | 5,213,589 | -0.29(-0.92%) |
Jan 29, 2007 | 31.74 | 32.27 | 31.71 | 32.06 | 5,595,472 | +0.36(+1.13%) |
Jan 26, 2007 | 31.94 | 32.17 | 31.54 | 31.71 | 4,909,489 | -0.23(-0.72%) |
Jan 25, 2007 | 32.91 | 33.05 | 31.72 | 31.94 | 11,161,736 | -0.31(-0.95%) |
Jan 24, 2007 | 31.56 | 32.53 | 31.56 | 32.24 | 9,460,525 | +0.67(+2.13%) |
Jan 23, 2007 | 31.62 | 31.68 | 31.31 | 31.57 | 7,717,612 | -0.04(-0.14%) |
Jan 22, 2007 | 31.63 | 31.72 | 31.28 | 31.62 | 8,577,433 | -0.01(-0.04%) |
Jan 19, 2007 | 31.65 | 31.71 | 31.17 | 31.63 | 8,596,175 | +0.14(+0.45%) |
Jan 18, 2007 | 31.29 | 31.65 | 30.74 | 31.49 | 8,475,910 | +0.34(+1.09%) |
Jan 17, 2007 | 31.37 | 31.56 | 31.08 | 31.15 | 6,385,319 | -0.20(-0.63%) |
Jan 16, 2007 | 31.67 | 32.00 | 31.31 | 31.35 | 8,578,370 | -0.45(-1.41%) |
Jan 12, 2007 | 31.93 | 32.09 | 31.57 | 31.79 | 5,867,397 | -0.24(-0.76%) |
Jan 11, 2007 | 32.16 | 32.49 | 31.44 | 32.04 | 11,429,757 | +0.40(+1.28%) |
Jan 10, 2007 | 31.39 | 31.67 | 31.18 | 31.63 | 8,115,894 | +0.24(+0.75%) |
Jan 09, 2007 | 31.63 | 31.67 | 31.12 | 31.40 | 13,036,629 | -0.24(-0.77%) |
Jan 08, 2007 | 32.33 | 32.33 | 31.34 | 31.64 | 13,101,135 | -0.37(-1.16%) |
Jan 05, 2007 | 32.88 | 33.16 | 31.87 | 32.01 | 22,803,910 | +0.10(+0.32%) |
Jan 04, 2007 | 31.13 | 32.08 | 31.07 | 31.91 | 13,617,028 | +0.50(+1.59%) |
Jan 03, 2007 | 31.47 | 32.20 | 31.07 | 31.41 | 10,321,127 | -0.08(-0.26%) |
Dec 29, 2006 | 31.60 | 32.07 | 31.37 | 31.49 | 4,934,167 | -0.12(-0.36%) |
Dec 28, 2006 | 31.63 | 31.84 | 31.44 | 31.61 | 4,139,165 | -0.17(-0.54%) |
Dec 27, 2006 | 31.53 | 31.88 | 31.38 | 31.78 | 6,681,766 | +0.26(+0.83%) |
Dec 26, 2006 | 31.79 | 31.96 | 31.27 | 31.52 | 5,993,285 | -0.45(-1.40%) |
Dec 22, 2006 | 31.85 | 32.14 | 31.63 | 31.97 | 8,208,202 | +0.46(+1.46%) |
Dec 21, 2006 | 31.67 | 31.84 | 31.32 | 31.51 | 12,832,178 | +0.54(+1.76%) |
Dec 20, 2006 | 30.89 | 31.33 | 30.87 | 30.96 | 11,455,528 | -0.12(-0.39%) |
Dec 19, 2006 | 30.59 | 31.35 | 30.06 | 31.08 | 30,942,764 | -0.51(-1.60%) |
Dec 18, 2006 | 32.30 | 32.62 | 31.53 | 31.59 | 14,854,670 | -0.67(-2.08%) |
Dec 15, 2006 | 32.78 | 32.86 | 32.15 | 32.26 | 11,541,900 | -0.44(-1.35%) |
Dec 14, 2006 | 32.36 | 33.21 | 32.36 | 32.70 | 13,379,152 | +0.40(+1.23%) |
Dec 13, 2006 | 32.98 | 33.04 | 32.20 | 32.31 | 15,756,974 | -0.54(-1.64%) |
Dec 12, 2006 | 32.33 | 33.38 | 32.15 | 32.84 | 53,200,948 | -1.68(-4.86%) |
Dec 11, 2006 | 34.25 | 34.67 | 34.05 | 34.52 | 11,804,923 | +0.51(+1.49%) |
Dec 08, 2006 | 33.58 | 34.22 | 33.46 | 34.02 | 10,562,127 | +0.65(+1.96%) |
Dec 07, 2006 | 34.57 | 34.73 | 33.30 | 33.36 | 13,331,202 | -1.14(-3.30%) |
Dec 06, 2006 | 34.60 | 34.87 | 34.41 | 34.50 | 5,972,980 | -0.10(-0.28%) |
Dec 05, 2006 | 35.05 | 35.59 | 34.56 | 34.60 | 7,725,578 | -0.28(-0.79%) |
Dec 04, 2006 | 34.38 | 35.18 | 34.15 | 34.87 | 7,686,999 | +0.49(+1.43%) |
Dec 01, 2006 | 35.44 | 35.47 | 33.93 | 34.38 | 9,313,552 | -0.81(-2.31%) |
Nov 30, 2006 | 35.37 | 35.46 | 34.48 | 35.19 | 6,729,560 | -0.12(-0.33%) |
Nov 29, 2006 | 35.66 | 36.14 | 34.93 | 35.31 | 7,020,696 | -0.10(-0.27%) |
Nov 28, 2006 | 34.82 | 35.76 | 34.57 | 35.41 | 10,895,278 | +0.54(+1.54%) |
Nov 27, 2006 | 35.87 | 36.30 | 34.71 | 34.87 | 12,036,395 | -0.40(-1.13%) |
Nov 24, 2006 | 35.79 | 35.83 | 35.19 | 35.27 | 3,309,801 | -0.49(-1.36%) |
Nov 22, 2006 | 35.79 | 36.02 | 35.59 | 35.75 | 5,663,101 | +0.18(+0.50%) |
Nov 21, 2006 | 35.09 | 35.66 | 35.09 | 35.57 | 6,018,119 | +0.60(+1.70%) |
Nov 20, 2006 | 35.21 | 35.44 | 34.83 | 34.98 | 5,476,143 | -0.24(-0.67%) |
Nov 17, 2006 | 35.22 | 35.28 | 34.65 | 35.21 | 8,047,952 | -0.01(-0.02%) |
Nov 16, 2006 | 34.57 | 35.61 | 34.18 | 35.22 | 11,738,855 | +1.22(+3.58%) |
Nov 15, 2006 | 33.88 | 34.52 | 33.84 | 34.00 | 7,414,761 | +0.32(+0.95%) |
Nov 14, 2006 | 33.84 | 33.87 | 32.68 | 33.68 | 10,821,869 | +0.36(+1.08%) |
Nov 13, 2006 | 33.50 | 34.48 | 33.25 | 33.33 | 8,223,508 | -0.17(-0.50%) |
Nov 10, 2006 | 33.06 | 33.71 | 32.94 | 33.49 | 4,747,678 | +0.59(+1.79%) |
Nov 09, 2006 | 33.51 | 34.11 | 32.81 | 32.90 | 7,432,098 | -0.63(-1.89%) |
Nov 08, 2006 | 33.95 | 33.96 | 33.53 | 33.54 | 7,124,562 | -0.47(-1.39%) |
Nov 07, 2006 | 33.70 | 34.55 | 33.47 | 34.01 | 6,031,708 | +0.29(+0.85%) |
Nov 06, 2006 | 33.77 | 34.29 | 33.61 | 33.72 | 6,141,977 | +0.15(+0.46%) |
Nov 03, 2006 | 34.16 | 34.39 | 32.72 | 33.57 | 11,730,264 | -0.35(-1.04%) |
Nov 02, 2006 | 34.25 | 34.65 | 33.84 | 33.92 | 10,929,639 | -0.67(-1.93%) |