Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.47 | 29.92 | 29.39 | 29.86 | 10,916,542 | +0.39(+1.33%) |
Jan 30, 2007 | 29.28 | 29.53 | 29.28 | 29.47 | 8,640,388 | +0.36(+1.25%) |
Jan 29, 2007 | 28.81 | 29.39 | 28.79 | 29.11 | 12,269,731 | +0.20(+0.70%) |
Jan 26, 2007 | 28.97 | 29.02 | 28.65 | 28.91 | 12,685,845 | -0.05(-0.16%) |
Jan 25, 2007 | 29.61 | 29.72 | 28.86 | 28.95 | 15,786,506 | -0.78(-2.63%) |
Jan 24, 2007 | 29.93 | 29.95 | 29.66 | 29.74 | 16,363,898 | -0.46(-1.54%) |
Jan 23, 2007 | 30.00 | 30.30 | 29.90 | 30.20 | 9,118,578 | +0.34(+1.13%) |
Jan 22, 2007 | 30.17 | 30.17 | 29.76 | 29.86 | 7,303,535 | -0.31(-1.03%) |
Jan 19, 2007 | 30.08 | 30.23 | 29.83 | 30.17 | 7,598,913 | +0.15(+0.49%) |
Jan 18, 2007 | 30.21 | 30.30 | 29.98 | 30.03 | 6,965,683 | -0.18(-0.60%) |
Jan 17, 2007 | 30.01 | 30.34 | 29.89 | 30.21 | 14,018,540 | +0.20(+0.65%) |
Jan 16, 2007 | 29.87 | 30.07 | 29.74 | 30.01 | 7,986,218 | +0.24(+0.79%) |
Jan 12, 2007 | 30.08 | 30.09 | 29.69 | 29.78 | 10,548,395 | -0.20(-0.65%) |
Jan 11, 2007 | 29.78 | 30.03 | 29.70 | 29.97 | 8,356,295 | +0.17(+0.56%) |
Jan 10, 2007 | 29.48 | 29.82 | 29.26 | 29.80 | 9,466,973 | +0.32(+1.07%) |
Jan 09, 2007 | 29.53 | 29.73 | 29.35 | 29.49 | 10,147,132 | +0.05(+0.18%) |
Jan 08, 2007 | 29.29 | 29.53 | 29.12 | 29.43 | 6,739,954 | +0.11(+0.39%) |
Jan 05, 2007 | 29.22 | 29.51 | 29.18 | 29.32 | 8,466,338 | +0.00(+0.00%) |
Jan 04, 2007 | 29.46 | 29.53 | 28.87 | 29.32 | 14,592,368 | -0.22(-0.75%) |
Jan 03, 2007 | 29.39 | 29.88 | 29.29 | 29.54 | 11,255,582 | -0.31(-1.04%) |
Dec 29, 2006 | 29.74 | 30.09 | 29.70 | 29.85 | 4,901,447 | -0.02(-0.07%) |
Dec 28, 2006 | 29.86 | 30.05 | 29.64 | 29.87 | 5,071,932 | +0.02(+0.07%) |
Dec 27, 2006 | 29.59 | 29.87 | 29.51 | 29.85 | 5,647,690 | +0.35(+1.19%) |
Dec 26, 2006 | 29.40 | 29.57 | 29.29 | 29.50 | 3,306,045 | +0.16(+0.55%) |
Dec 22, 2006 | 29.54 | 29.61 | 29.31 | 29.34 | 5,286,226 | -0.20(-0.68%) |
Dec 21, 2006 | 29.63 | 29.76 | 29.45 | 29.54 | 8,185,216 | +0.01(+0.02%) |
Dec 20, 2006 | 29.63 | 29.79 | 29.45 | 29.53 | 8,714,344 | -0.09(-0.30%) |
Dec 19, 2006 | 29.28 | 29.63 | 29.12 | 29.62 | 8,771,964 | +0.34(+1.17%) |
Dec 18, 2006 | 29.18 | 29.46 | 29.12 | 29.28 | 7,716,976 | +0.05(+0.16%) |
Dec 15, 2006 | 29.42 | 29.59 | 29.04 | 29.23 | 10,981,588 | -0.19(-0.64%) |
Dec 14, 2006 | 29.30 | 29.59 | 29.21 | 29.42 | 6,894,549 | +0.07(+0.23%) |
Dec 13, 2006 | 29.09 | 29.41 | 29.06 | 29.35 | 7,464,961 | +0.37(+1.28%) |
Dec 12, 2006 | 29.29 | 29.35 | 28.83 | 28.98 | 7,946,269 | -0.36(-1.24%) |
Dec 11, 2006 | 29.29 | 29.49 | 29.20 | 29.35 | 6,848,660 | -0.12(-0.41%) |
Dec 08, 2006 | 29.31 | 29.55 | 29.12 | 29.47 | 10,746,354 | +0.32(+1.11%) |
Dec 07, 2006 | 28.95 | 29.24 | 28.93 | 29.14 | 8,577,421 | +0.22(+0.74%) |
Dec 06, 2006 | 28.92 | 28.95 | 28.65 | 28.93 | 8,410,797 | +0.14(+0.49%) |
Dec 05, 2006 | 28.78 | 29.24 | 28.63 | 28.79 | 9,970,706 | +0.17(+0.59%) |
Dec 04, 2006 | 28.32 | 28.73 | 28.28 | 28.62 | 7,681,037 | +0.28(+1.00%) |
Dec 01, 2006 | 28.17 | 28.46 | 28.08 | 28.34 | 9,395,839 | +0.07(+0.26%) |
Nov 30, 2006 | 28.24 | 28.36 | 27.98 | 28.26 | 9,421,233 | +0.08(+0.29%) |
Nov 29, 2006 | 27.98 | 28.24 | 27.92 | 28.18 | 10,750,512 | +0.30(+1.09%) |
Nov 28, 2006 | 27.61 | 27.92 | 27.47 | 27.88 | 9,891,701 | +0.20(+0.73%) |
Nov 27, 2006 | 28.28 | 28.33 | 27.64 | 27.68 | 10,769,224 | -0.53(-1.86%) |
Nov 24, 2006 | 28.19 | 28.46 | 28.06 | 28.20 | 2,788,501 | -0.18(-0.64%) |
Nov 22, 2006 | 28.32 | 28.45 | 28.11 | 28.38 | 6,992,266 | +0.06(+0.21%) |
Nov 21, 2006 | 28.27 | 28.45 | 28.22 | 28.32 | 12,479,718 | +0.11(+0.41%) |
Nov 20, 2006 | 28.13 | 28.28 | 28.05 | 28.21 | 11,615,858 | +0.05(+0.17%) |
Nov 17, 2006 | 28.06 | 28.16 | 27.80 | 28.16 | 9,202,632 | +0.10(+0.36%) |
Nov 16, 2006 | 27.81 | 28.14 | 27.65 | 28.06 | 11,556,604 | +0.38(+1.39%) |
Nov 15, 2006 | 27.73 | 28.08 | 27.60 | 27.68 | 15,211,341 | -0.11(-0.41%) |
Nov 14, 2006 | 28.01 | 28.04 | 27.53 | 27.79 | 12,271,661 | -0.16(-0.58%) |
Nov 13, 2006 | 27.74 | 28.01 | 27.51 | 27.95 | 15,186,689 | -0.31(-1.10%) |
Nov 10, 2006 | 28.35 | 28.43 | 28.26 | 28.26 | 12,834,797 | -0.08(-0.29%) |
Nov 09, 2006 | 28.30 | 28.36 | 28.19 | 28.34 | 11,316,618 | +0.04(+0.14%) |
Nov 08, 2006 | 28.03 | 28.45 | 27.84 | 28.30 | 11,357,160 | +0.24(+0.86%) |
Nov 07, 2006 | 28.17 | 28.34 | 28.05 | 28.06 | 24,593,368 | -0.11(-0.38%) |
Nov 06, 2006 | 27.98 | 28.21 | 27.77 | 28.17 | 11,755,454 | +0.40(+1.43%) |
Nov 03, 2006 | 28.32 | 28.35 | 27.75 | 27.77 | 10,964,064 | -0.55(-1.93%) |
Nov 02, 2006 | 28.10 | 28.35 | 28.03 | 28.32 | 11,962,471 | +0.13(+0.45%) |