Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.34 | 34.89 | 34.22 | 34.70 | 20,526,474 | +0.30(+0.87%) |
Jan 30, 2007 | 34.74 | 34.81 | 34.13 | 34.40 | 22,461,840 | -0.25(-0.73%) |
Jan 29, 2007 | 35.03 | 35.03 | 34.56 | 34.65 | 13,108,146 | -0.03(-0.08%) |
Jan 26, 2007 | 34.96 | 35.18 | 34.54 | 34.68 | 15,199,237 | -0.35(-1.00%) |
Jan 25, 2007 | 35.37 | 35.39 | 34.99 | 35.03 | 13,414,786 | -0.33(-0.95%) |
Jan 24, 2007 | 34.97 | 35.43 | 34.92 | 35.37 | 18,543,552 | +0.58(+1.67%) |
Jan 23, 2007 | 34.76 | 35.03 | 34.53 | 34.78 | 15,495,981 | -0.11(-0.31%) |
Jan 22, 2007 | 35.04 | 35.12 | 34.63 | 34.89 | 17,482,888 | -0.25(-0.72%) |
Jan 19, 2007 | 35.28 | 35.46 | 35.06 | 35.15 | 16,438,855 | -0.06(-0.17%) |
Jan 18, 2007 | 35.07 | 35.49 | 34.98 | 35.21 | 18,770,062 | +0.14(+0.39%) |
Jan 17, 2007 | 35.16 | 35.22 | 34.99 | 35.07 | 15,538,726 | -0.08(-0.23%) |
Jan 16, 2007 | 34.87 | 35.27 | 34.77 | 35.15 | 19,905,360 | +0.24(+0.69%) |
Jan 12, 2007 | 34.65 | 35.00 | 34.35 | 34.91 | 19,119,448 | +0.28(+0.80%) |
Jan 11, 2007 | 34.39 | 34.73 | 34.35 | 34.63 | 20,373,772 | +0.23(+0.68%) |
Jan 10, 2007 | 34.23 | 34.65 | 33.84 | 34.40 | 18,296,702 | -0.08(-0.23%) |
Jan 09, 2007 | 34.20 | 34.68 | 34.20 | 34.48 | 20,126,372 | +0.28(+0.83%) |
Jan 08, 2007 | 34.13 | 34.42 | 34.12 | 34.20 | 22,536,060 | -0.28(-0.82%) |
Jan 05, 2007 | 34.56 | 34.78 | 34.30 | 34.48 | 18,633,304 | -0.28(-0.82%) |
Jan 04, 2007 | 34.78 | 34.92 | 34.43 | 34.76 | 23,466,014 | +0.17(+0.48%) |
Jan 03, 2007 | 34.26 | 35.14 | 34.24 | 34.60 | 49,051,432 | +1.00(+2.97%) |
Dec 29, 2006 | 33.61 | 33.91 | 33.49 | 33.60 | 14,858,510 | +0.12(+0.37%) |
Dec 28, 2006 | 33.33 | 33.61 | 33.33 | 33.48 | 9,759,707 | -0.11(-0.32%) |
Dec 27, 2006 | 33.29 | 33.65 | 33.29 | 33.58 | 16,663,990 | +0.04(+0.11%) |
Dec 26, 2006 | 32.59 | 33.68 | 32.59 | 33.55 | 14,422,947 | +0.41(+1.25%) |
Dec 22, 2006 | 33.10 | 33.32 | 32.74 | 33.13 | 15,254,627 | -0.12(-0.37%) |
Dec 21, 2006 | 33.43 | 33.51 | 33.18 | 33.26 | 15,506,014 | -0.12(-0.35%) |
Dec 20, 2006 | 33.47 | 33.56 | 33.37 | 33.37 | 19,155,734 | -0.16(-0.48%) |
Dec 19, 2006 | 33.56 | 33.64 | 33.10 | 33.53 | 23,846,600 | -0.20(-0.60%) |
Dec 18, 2006 | 33.83 | 34.05 | 33.67 | 33.74 | 17,689,468 | -0.06(-0.17%) |
Dec 15, 2006 | 33.93 | 34.12 | 33.75 | 33.80 | 22,111,904 | -0.05(-0.15%) |
Dec 14, 2006 | 33.56 | 33.91 | 33.40 | 33.85 | 25,342,690 | +0.45(+1.35%) |
Dec 13, 2006 | 33.40 | 33.49 | 33.32 | 33.40 | 23,877,388 | +0.18(+0.55%) |
Dec 12, 2006 | 33.41 | 33.59 | 33.16 | 33.21 | 24,787,000 | -0.25(-0.76%) |
Dec 11, 2006 | 33.80 | 33.80 | 33.41 | 33.47 | 22,682,852 | -0.25(-0.75%) |
Dec 08, 2006 | 33.69 | 33.92 | 33.65 | 33.72 | 14,487,546 | -0.01(-0.04%) |
Dec 07, 2006 | 33.98 | 34.05 | 33.73 | 33.74 | 19,540,030 | -0.12(-0.37%) |
Dec 06, 2006 | 33.82 | 34.01 | 33.73 | 33.86 | 13,530,515 | +0.04(+0.13%) |
Dec 05, 2006 | 33.65 | 33.87 | 33.52 | 33.82 | 14,391,334 | +0.14(+0.41%) |
Dec 04, 2006 | 33.65 | 33.84 | 33.37 | 33.68 | 19,929,962 | +0.31(+0.92%) |
Dec 01, 2006 | 33.08 | 33.54 | 33.05 | 33.37 | 34,395,240 | -0.17(-0.50%) |
Nov 30, 2006 | 33.83 | 34.00 | 33.48 | 33.54 | 33,322,758 | -0.57(-1.68%) |
Nov 29, 2006 | 34.12 | 34.44 | 33.93 | 34.12 | 17,418,976 | +0.13(+0.39%) |
Nov 28, 2006 | 33.85 | 34.12 | 33.82 | 33.98 | 18,370,096 | +0.07(+0.21%) |
Nov 27, 2006 | 34.52 | 34.70 | 33.87 | 33.91 | 32,303,052 | -0.94(-2.69%) |
Nov 24, 2006 | 34.75 | 34.96 | 34.60 | 34.85 | 6,991,011 | -0.09(-0.27%) |
Nov 22, 2006 | 34.84 | 35.08 | 34.75 | 34.94 | 14,874,591 | +0.16(+0.46%) |
Nov 21, 2006 | 34.75 | 34.91 | 34.63 | 34.78 | 12,018,481 | +0.07(+0.19%) |
Nov 20, 2006 | 34.56 | 35.10 | 34.50 | 34.72 | 16,956,198 | +0.16(+0.46%) |
Nov 17, 2006 | 34.74 | 34.79 | 34.49 | 34.56 | 21,745,064 | -0.30(-0.86%) |
Nov 16, 2006 | 34.89 | 34.92 | 34.56 | 34.86 | 15,223,977 | +0.17(+0.48%) |
Nov 15, 2006 | 34.76 | 34.98 | 34.62 | 34.69 | 22,648,902 | +0.01(+0.04%) |
Nov 14, 2006 | 34.80 | 35.07 | 34.33 | 34.68 | 39,339,284 | +0.97(+2.89%) |
Nov 13, 2006 | 33.81 | 34.08 | 33.45 | 33.70 | 33,235,068 | -0.11(-0.32%) |
Nov 10, 2006 | 33.69 | 33.97 | 33.69 | 33.81 | 18,141,388 | +0.06(+0.17%) |
Nov 09, 2006 | 34.28 | 34.35 | 33.69 | 33.75 | 37,427,284 | -0.47(-1.36%) |
Nov 08, 2006 | 34.41 | 34.57 | 34.22 | 34.22 | 41,386,940 | -0.45(-1.30%) |
Nov 07, 2006 | 34.70 | 34.91 | 34.49 | 34.67 | 24,581,656 | +0.12(+0.34%) |
Nov 06, 2006 | 34.73 | 35.08 | 34.34 | 34.55 | 23,958,480 | -0.03(-0.08%) |
Nov 03, 2006 | 35.14 | 35.27 | 34.34 | 34.58 | 24,764,734 | -0.55(-1.57%) |
Nov 02, 2006 | 34.68 | 35.19 | 34.68 | 35.13 | 33,512,568 | -0.41(-1.15%) |