Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.32 | 30.72 | 30.18 | 30.66 | 12,319,663 | -0.04(-0.14%) |
Jan 30, 2007 | 30.45 | 30.77 | 30.39 | 30.70 | 8,066,996 | +0.37(+1.23%) |
Jan 29, 2007 | 30.49 | 30.61 | 30.32 | 30.33 | 6,969,079 | -0.43(-1.41%) |
Jan 26, 2007 | 30.85 | 30.91 | 30.57 | 30.76 | 5,308,117 | +0.04(+0.13%) |
Jan 25, 2007 | 31.16 | 31.16 | 30.68 | 30.73 | 5,995,869 | -0.68(-2.17%) |
Jan 24, 2007 | 31.50 | 31.55 | 31.12 | 31.41 | 8,672,922 | -0.08(-0.25%) |
Jan 23, 2007 | 31.16 | 31.52 | 31.14 | 31.48 | 9,161,598 | +0.63(+2.05%) |
Jan 22, 2007 | 31.26 | 31.30 | 30.73 | 30.85 | 5,937,866 | -0.29(-0.95%) |
Jan 19, 2007 | 30.80 | 31.17 | 30.80 | 31.15 | 7,704,269 | +0.44(+1.43%) |
Jan 18, 2007 | 31.03 | 31.11 | 30.54 | 30.71 | 11,575,151 | +0.01(+0.03%) |
Jan 17, 2007 | 30.27 | 30.75 | 30.27 | 30.70 | 11,094,968 | +0.15(+0.49%) |
Jan 16, 2007 | 31.07 | 31.14 | 30.43 | 30.55 | 10,115,336 | -0.66(-2.10%) |
Jan 12, 2007 | 30.10 | 31.27 | 30.04 | 31.20 | 20,665,902 | +1.47(+4.95%) |
Jan 11, 2007 | 29.93 | 30.29 | 29.71 | 29.73 | 12,320,906 | +0.06(+0.20%) |
Jan 10, 2007 | 29.90 | 29.94 | 29.59 | 29.67 | 10,140,195 | -0.47(-1.55%) |
Jan 09, 2007 | 30.07 | 30.28 | 29.86 | 30.14 | 17,132,268 | -0.89(-2.88%) |
Jan 08, 2007 | 31.38 | 31.45 | 30.94 | 31.03 | 7,838,505 | -0.33(-1.05%) |
Jan 05, 2007 | 31.34 | 31.40 | 31.02 | 31.36 | 7,074,106 | -0.07(-0.22%) |
Jan 04, 2007 | 31.70 | 31.72 | 31.40 | 31.43 | 8,884,012 | -0.42(-1.32%) |
Jan 03, 2007 | 32.47 | 32.47 | 31.74 | 31.85 | 11,098,075 | -0.54(-1.67%) |
Dec 29, 2006 | 32.35 | 32.54 | 32.31 | 32.39 | 2,689,067 | -0.05(-0.15%) |
Dec 28, 2006 | 32.41 | 32.50 | 32.30 | 32.44 | 3,233,468 | -0.06(-0.19%) |
Dec 27, 2006 | 32.47 | 32.56 | 32.36 | 32.50 | 4,329,107 | +0.31(+0.97%) |
Dec 26, 2006 | 32.31 | 32.31 | 32.00 | 32.19 | 2,704,190 | +0.07(+0.23%) |
Dec 22, 2006 | 32.49 | 32.49 | 32.06 | 32.12 | 3,900,919 | -0.18(-0.57%) |
Dec 21, 2006 | 32.11 | 32.31 | 31.96 | 32.30 | 6,145,641 | +0.00(+0.00%) |
Dec 20, 2006 | 32.56 | 32.62 | 32.29 | 32.30 | 5,977,018 | -0.47(-1.44%) |
Dec 19, 2006 | 32.44 | 32.95 | 32.39 | 32.77 | 6,048,072 | +0.55(+1.71%) |
Dec 18, 2006 | 32.70 | 32.77 | 32.21 | 32.22 | 7,777,394 | -0.55(-1.66%) |
Dec 15, 2006 | 32.95 | 32.99 | 32.65 | 32.77 | 4,411,347 | -0.09(-0.26%) |
Dec 14, 2006 | 32.70 | 32.91 | 32.67 | 32.85 | 10,635,500 | -0.26(-0.77%) |
Dec 13, 2006 | 32.88 | 33.15 | 32.81 | 33.11 | 5,629,620 | +0.16(+0.50%) |
Dec 12, 2006 | 33.00 | 33.13 | 32.76 | 32.95 | 5,337,326 | -0.02(-0.07%) |
Dec 11, 2006 | 32.76 | 33.18 | 32.75 | 32.97 | 4,252,045 | -0.10(-0.29%) |
Dec 08, 2006 | 33.08 | 33.25 | 32.96 | 33.07 | 7,592,199 | +0.16(+0.48%) |
Dec 07, 2006 | 32.87 | 33.07 | 32.68 | 32.91 | 6,747,217 | +0.10(+0.31%) |
Dec 06, 2006 | 32.90 | 33.19 | 32.71 | 32.81 | 9,319,036 | -0.32(-0.96%) |
Dec 05, 2006 | 32.97 | 33.20 | 32.82 | 33.13 | 8,076,525 | +0.51(+1.57%) |
Dec 04, 2006 | 32.67 | 32.72 | 32.44 | 32.61 | 5,468,662 | -0.17(-0.53%) |
Dec 01, 2006 | 32.57 | 32.85 | 32.40 | 32.79 | 7,247,080 | -0.08(-0.23%) |
Nov 30, 2006 | 32.85 | 32.92 | 32.64 | 32.86 | 6,995,180 | +0.00(+0.01%) |
Nov 29, 2006 | 32.51 | 32.97 | 32.40 | 32.86 | 7,698,261 | +0.35(+1.07%) |
Nov 28, 2006 | 32.19 | 32.52 | 32.17 | 32.51 | 5,536,815 | +0.45(+1.40%) |
Nov 27, 2006 | 32.15 | 32.27 | 31.93 | 32.06 | 6,052,008 | -0.04(-0.12%) |
Nov 24, 2006 | 31.86 | 32.15 | 31.74 | 32.10 | 3,807,492 | -0.05(-0.17%) |
Nov 22, 2006 | 32.32 | 32.41 | 32.00 | 32.15 | 4,869,158 | -0.19(-0.60%) |
Nov 21, 2006 | 32.17 | 32.38 | 32.10 | 32.35 | 5,620,713 | +0.38(+1.18%) |
Nov 20, 2006 | 31.86 | 32.22 | 31.86 | 31.97 | 5,595,647 | -0.07(-0.23%) |
Nov 17, 2006 | 31.87 | 32.10 | 31.84 | 32.04 | 10,199,233 | -0.12(-0.36%) |
Nov 16, 2006 | 32.85 | 33.01 | 32.10 | 32.16 | 7,659,109 | -0.49(-1.51%) |
Nov 15, 2006 | 32.35 | 32.71 | 32.27 | 32.65 | 8,108,012 | +0.00(+0.01%) |
Nov 14, 2006 | 32.52 | 32.66 | 32.26 | 32.65 | 7,397,059 | +0.24(+0.74%) |
Nov 13, 2006 | 32.39 | 32.63 | 32.29 | 32.41 | 8,333,396 | -0.63(-1.91%) |
Nov 10, 2006 | 33.36 | 33.36 | 32.86 | 33.04 | 4,682,304 | +0.02(+0.06%) |
Nov 09, 2006 | 33.01 | 33.26 | 32.89 | 33.02 | 6,557,878 | -0.18(-0.54%) |
Nov 08, 2006 | 32.63 | 33.25 | 32.60 | 33.20 | 6,972,601 | +0.31(+0.95%) |
Nov 07, 2006 | 33.26 | 33.30 | 32.82 | 32.88 | 6,177,543 | -0.09(-0.28%) |
Nov 06, 2006 | 32.78 | 33.05 | 32.69 | 32.98 | 5,118,157 | +0.46(+1.43%) |
Nov 03, 2006 | 32.32 | 32.58 | 32.25 | 32.51 | 7,771,180 | +0.05(+0.15%) |
Nov 02, 2006 | 32.31 | 32.58 | 32.28 | 32.46 | 5,232,506 | +0.02(+0.07%) |