Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.14 | 34.25 | 34.01 | 34.16 | 9,239,123 | +0.13(+0.37%) |
Jan 30, 2007 | 33.65 | 34.09 | 33.63 | 34.04 | 6,742,786 | +0.35(+1.04%) |
Jan 29, 2007 | 33.51 | 34.07 | 33.46 | 33.69 | 11,364,046 | +0.13(+0.38%) |
Jan 26, 2007 | 34.00 | 34.07 | 33.48 | 33.56 | 10,697,086 | -0.38(-1.12%) |
Jan 25, 2007 | 34.34 | 34.41 | 33.88 | 33.94 | 9,733,449 | -0.40(-1.16%) |
Jan 24, 2007 | 34.56 | 34.73 | 34.26 | 34.34 | 10,928,705 | -0.22(-0.65%) |
Jan 23, 2007 | 34.02 | 34.62 | 34.00 | 34.56 | 11,453,914 | +0.42(+1.22%) |
Jan 22, 2007 | 34.44 | 34.47 | 34.05 | 34.15 | 8,978,886 | -0.34(-0.99%) |
Jan 19, 2007 | 34.90 | 34.94 | 34.47 | 34.49 | 12,817,068 | -0.34(-0.98%) |
Jan 18, 2007 | 34.29 | 34.90 | 34.24 | 34.83 | 16,983,532 | +0.58(+1.70%) |
Jan 17, 2007 | 34.00 | 34.29 | 33.90 | 34.24 | 10,100,539 | +0.21(+0.63%) |
Jan 16, 2007 | 34.01 | 34.15 | 33.89 | 34.03 | 11,320,913 | -0.17(-0.51%) |
Jan 12, 2007 | 33.99 | 34.28 | 33.85 | 34.20 | 12,208,889 | +0.21(+0.63%) |
Jan 11, 2007 | 33.60 | 34.03 | 33.47 | 33.99 | 12,553,229 | +0.49(+1.45%) |
Jan 10, 2007 | 33.17 | 33.56 | 33.01 | 33.50 | 7,418,907 | +0.04(+0.12%) |
Jan 09, 2007 | 33.51 | 33.70 | 32.98 | 33.47 | 11,768,298 | -0.05(-0.15%) |
Jan 08, 2007 | 33.21 | 33.64 | 33.10 | 33.51 | 9,627,110 | +0.30(+0.91%) |
Jan 05, 2007 | 33.29 | 33.46 | 33.02 | 33.21 | 10,715,204 | -0.27(-0.81%) |
Jan 04, 2007 | 33.22 | 33.56 | 33.19 | 33.48 | 9,958,480 | +0.26(+0.79%) |
Jan 03, 2007 | 33.23 | 33.55 | 33.02 | 33.22 | 13,773,088 | -0.07(-0.20%) |
Dec 29, 2006 | 33.44 | 33.62 | 33.29 | 33.29 | 9,980,406 | -0.24(-0.72%) |
Dec 28, 2006 | 33.55 | 33.82 | 33.48 | 33.53 | 7,316,789 | -0.02(-0.06%) |
Dec 27, 2006 | 33.50 | 33.71 | 33.34 | 33.55 | 7,745,644 | +0.01(+0.03%) |
Dec 26, 2006 | 33.15 | 33.64 | 32.97 | 33.54 | 6,757,403 | +0.36(+1.08%) |
Dec 22, 2006 | 33.62 | 33.62 | 33.16 | 33.18 | 6,913,566 | -0.37(-1.10%) |
Dec 21, 2006 | 33.74 | 33.81 | 33.45 | 33.55 | 6,476,475 | -0.07(-0.20%) |
Dec 20, 2006 | 33.77 | 33.81 | 33.53 | 33.62 | 5,837,825 | -0.23(-0.69%) |
Dec 19, 2006 | 33.47 | 33.89 | 33.35 | 33.85 | 8,927,209 | +0.35(+1.04%) |
Dec 18, 2006 | 33.13 | 33.70 | 33.13 | 33.50 | 8,117,470 | +0.18(+0.55%) |
Dec 15, 2006 | 33.83 | 33.84 | 33.17 | 33.32 | 14,338,238 | -0.41(-1.21%) |
Dec 14, 2006 | 33.51 | 33.75 | 33.40 | 33.73 | 8,840,430 | +0.26(+0.78%) |
Dec 13, 2006 | 33.46 | 33.57 | 33.38 | 33.47 | 8,705,885 | -0.09(-0.26%) |
Dec 12, 2006 | 33.46 | 33.69 | 33.30 | 33.55 | 9,676,625 | +0.02(+0.06%) |
Dec 11, 2006 | 33.31 | 33.65 | 33.27 | 33.53 | 7,269,744 | +0.13(+0.38%) |
Dec 08, 2006 | 33.04 | 33.50 | 33.04 | 33.41 | 6,405,446 | +0.24(+0.73%) |
Dec 07, 2006 | 33.08 | 33.37 | 33.03 | 33.16 | 6,692,859 | +0.04(+0.12%) |
Dec 06, 2006 | 33.06 | 33.21 | 32.90 | 33.13 | 8,350,941 | -0.10(-0.29%) |
Dec 05, 2006 | 32.48 | 33.22 | 32.43 | 33.22 | 13,927,501 | +0.74(+2.27%) |
Dec 04, 2006 | 32.27 | 32.54 | 32.14 | 32.48 | 8,039,337 | +0.34(+1.06%) |
Dec 01, 2006 | 32.01 | 32.18 | 31.82 | 32.14 | 8,621,164 | +0.04(+0.12%) |
Nov 30, 2006 | 32.05 | 32.29 | 31.87 | 32.11 | 9,150,696 | +0.17(+0.52%) |
Nov 29, 2006 | 32.00 | 32.06 | 31.84 | 31.94 | 9,722,022 | -0.01(-0.03%) |
Nov 28, 2006 | 31.53 | 32.04 | 31.50 | 31.95 | 10,718,395 | +0.29(+0.92%) |
Nov 27, 2006 | 31.91 | 31.95 | 31.53 | 31.66 | 10,281,614 | -0.31(-0.97%) |
Nov 24, 2006 | 31.80 | 32.12 | 31.71 | 31.97 | 2,721,058 | -0.08(-0.24%) |
Nov 22, 2006 | 32.28 | 32.33 | 31.83 | 32.05 | 8,552,296 | -0.23(-0.72%) |
Nov 21, 2006 | 32.11 | 32.42 | 32.06 | 32.28 | 5,893,516 | +0.11(+0.33%) |
Nov 20, 2006 | 32.06 | 32.17 | 31.93 | 32.17 | 11,376,193 | +0.17(+0.55%) |
Nov 17, 2006 | 32.12 | 32.26 | 31.95 | 32.00 | 10,446,320 | -0.12(-0.36%) |
Nov 16, 2006 | 32.00 | 32.15 | 31.76 | 32.12 | 8,813,665 | +0.36(+1.13%) |
Nov 15, 2006 | 31.50 | 31.83 | 31.42 | 31.76 | 10,887,632 | +0.16(+0.49%) |
Nov 14, 2006 | 31.54 | 31.67 | 31.00 | 31.60 | 12,968,702 | +0.26(+0.84%) |
Nov 13, 2006 | 31.38 | 31.43 | 30.79 | 31.34 | 12,124,168 | -0.14(-0.43%) |
Nov 10, 2006 | 31.81 | 31.91 | 30.83 | 31.47 | 25,762,712 | -1.15(-3.51%) |
Nov 09, 2006 | 32.44 | 32.88 | 32.06 | 32.62 | 20,255,534 | +0.47(+1.45%) |
Nov 08, 2006 | 31.77 | 32.29 | 31.54 | 32.15 | 7,231,862 | +0.24(+0.76%) |
Nov 07, 2006 | 31.56 | 32.08 | 31.49 | 31.91 | 12,119,123 | +0.38(+1.20%) |
Nov 06, 2006 | 31.09 | 31.55 | 31.03 | 31.53 | 11,558,915 | +0.55(+1.79%) |
Nov 03, 2006 | 30.92 | 31.06 | 30.78 | 30.98 | 8,784,326 | +0.18(+0.60%) |
Nov 02, 2006 | 30.79 | 30.90 | 30.49 | 30.79 | 5,306,955 | -0.03(-0.09%) |