Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.32 | 33.05 | 32.28 | 32.76 | 7,772,789 | +0.25(+0.78%) |
Jan 30, 2007 | 31.99 | 32.61 | 31.99 | 32.50 | 8,271,221 | +0.63(+1.98%) |
Jan 29, 2007 | 32.14 | 32.50 | 31.83 | 31.87 | 7,950,957 | -0.28(-0.86%) |
Jan 26, 2007 | 32.11 | 32.32 | 31.85 | 32.15 | 4,914,927 | +0.03(+0.09%) |
Jan 25, 2007 | 32.57 | 32.70 | 31.88 | 32.12 | 9,851,885 | -0.28(-0.87%) |
Jan 24, 2007 | 31.88 | 32.52 | 31.67 | 32.40 | 8,447,462 | +0.41(+1.29%) |
Jan 23, 2007 | 31.70 | 32.14 | 31.70 | 31.99 | 10,200,512 | +0.71(+2.28%) |
Jan 22, 2007 | 31.48 | 31.83 | 31.00 | 31.27 | 9,067,060 | -0.13(-0.42%) |
Jan 19, 2007 | 30.81 | 31.45 | 30.76 | 31.40 | 9,142,101 | +0.60(+1.93%) |
Jan 18, 2007 | 31.38 | 31.48 | 30.62 | 30.81 | 8,939,561 | -0.26(-0.84%) |
Jan 17, 2007 | 31.03 | 31.48 | 30.90 | 31.07 | 7,330,946 | +0.15(+0.49%) |
Jan 16, 2007 | 31.38 | 31.38 | 30.62 | 30.92 | 6,788,178 | -0.46(-1.48%) |
Jan 12, 2007 | 30.94 | 31.52 | 30.90 | 31.38 | 6,885,524 | +0.50(+1.62%) |
Jan 11, 2007 | 30.79 | 31.35 | 30.73 | 30.88 | 7,823,183 | +0.11(+0.35%) |
Jan 10, 2007 | 31.21 | 31.22 | 30.44 | 30.77 | 10,960,277 | -0.44(-1.40%) |
Jan 09, 2007 | 31.12 | 31.43 | 30.79 | 31.21 | 9,565,217 | +0.09(+0.30%) |
Jan 08, 2007 | 31.52 | 31.56 | 30.84 | 31.11 | 10,452,206 | -0.59(-1.86%) |
Jan 05, 2007 | 31.46 | 31.73 | 31.12 | 31.70 | 10,801,384 | -0.25(-0.80%) |
Jan 04, 2007 | 31.93 | 32.26 | 31.62 | 31.96 | 8,808,481 | -0.15(-0.45%) |
Jan 03, 2007 | 33.05 | 33.17 | 31.76 | 32.10 | 10,503,151 | -0.69(-2.10%) |
Dec 29, 2006 | 33.02 | 33.05 | 32.62 | 32.79 | 3,791,664 | -0.23(-0.70%) |
Dec 28, 2006 | 33.23 | 33.34 | 32.91 | 33.02 | 5,524,474 | +0.01(+0.04%) |
Dec 27, 2006 | 33.03 | 33.18 | 32.88 | 33.01 | 4,370,369 | +0.20(+0.62%) |
Dec 26, 2006 | 33.05 | 33.38 | 32.70 | 32.81 | 3,663,063 | +0.11(+0.33%) |
Dec 22, 2006 | 32.86 | 33.00 | 32.51 | 32.70 | 5,279,664 | -0.11(-0.33%) |
Dec 21, 2006 | 33.34 | 33.52 | 32.72 | 32.81 | 7,209,230 | -0.52(-1.55%) |
Dec 20, 2006 | 34.30 | 34.32 | 33.21 | 33.32 | 8,948,511 | -0.98(-2.86%) |
Dec 19, 2006 | 33.84 | 34.32 | 33.77 | 34.30 | 6,988,240 | +0.48(+1.42%) |
Dec 18, 2006 | 34.17 | 34.48 | 33.79 | 33.82 | 9,436,754 | -0.67(-1.94%) |
Dec 15, 2006 | 34.55 | 34.69 | 34.09 | 34.49 | 15,149,861 | -0.06(-0.17%) |
Dec 14, 2006 | 34.25 | 34.64 | 34.15 | 34.55 | 8,336,760 | +0.07(+0.21%) |
Dec 13, 2006 | 34.15 | 34.53 | 33.84 | 34.48 | 8,535,996 | +0.11(+0.32%) |
Dec 12, 2006 | 34.09 | 34.37 | 33.80 | 34.37 | 8,034,534 | +0.01(+0.02%) |
Dec 11, 2006 | 34.08 | 34.60 | 33.99 | 34.36 | 6,607,669 | +0.29(+0.85%) |
Dec 08, 2006 | 34.44 | 34.72 | 33.98 | 34.07 | 8,237,900 | -0.25(-0.72%) |
Dec 07, 2006 | 34.06 | 34.53 | 33.72 | 34.32 | 7,808,725 | +0.57(+1.70%) |
Dec 06, 2006 | 33.77 | 34.54 | 33.73 | 33.74 | 8,863,144 | -0.51(-1.48%) |
Dec 05, 2006 | 34.38 | 34.57 | 33.96 | 34.25 | 9,401,506 | -0.09(-0.28%) |
Dec 04, 2006 | 34.27 | 34.47 | 33.73 | 34.35 | 7,305,749 | +0.33(+0.96%) |
Dec 01, 2006 | 34.33 | 34.38 | 33.79 | 34.02 | 8,750,377 | -0.05(-0.15%) |
Nov 30, 2006 | 33.66 | 34.32 | 33.59 | 34.07 | 11,509,378 | +0.86(+2.58%) |
Nov 29, 2006 | 33.23 | 33.37 | 32.83 | 33.21 | 7,901,665 | -0.09(-0.28%) |
Nov 28, 2006 | 33.40 | 33.43 | 32.94 | 33.31 | 8,026,411 | +0.16(+0.48%) |
Nov 27, 2006 | 33.41 | 33.57 | 32.90 | 33.15 | 7,894,505 | +0.07(+0.20%) |
Nov 24, 2006 | 33.05 | 33.74 | 33.05 | 33.08 | 9,196,350 | +0.49(+1.49%) |
Nov 22, 2006 | 32.89 | 33.10 | 32.41 | 32.60 | 7,146,031 | -0.17(-0.51%) |
Nov 21, 2006 | 32.32 | 32.94 | 32.32 | 32.76 | 8,471,833 | +0.78(+2.45%) |
Nov 20, 2006 | 32.41 | 32.70 | 31.87 | 31.98 | 8,960,489 | -0.12(-0.38%) |
Nov 17, 2006 | 32.04 | 32.57 | 31.81 | 32.10 | 12,468,516 | -0.03(-0.09%) |
Nov 16, 2006 | 33.05 | 33.30 | 32.13 | 32.13 | 9,253,904 | -0.97(-2.92%) |
Nov 15, 2006 | 32.44 | 33.36 | 32.25 | 33.10 | 11,579,049 | +0.54(+1.65%) |
Nov 14, 2006 | 33.40 | 33.45 | 32.50 | 32.56 | 9,015,152 | -0.50(-1.52%) |
Nov 13, 2006 | 32.78 | 33.11 | 32.62 | 33.06 | 9,492,380 | -0.18(-0.55%) |
Nov 10, 2006 | 33.92 | 33.92 | 32.95 | 33.24 | 8,486,428 | -0.78(-2.31%) |
Nov 09, 2006 | 33.05 | 34.03 | 32.85 | 34.03 | 14,406,068 | +1.27(+3.88%) |
Nov 08, 2006 | 32.86 | 33.21 | 32.44 | 32.76 | 9,108,505 | -0.43(-1.29%) |
Nov 07, 2006 | 33.50 | 33.58 | 32.94 | 33.18 | 9,275,383 | -0.11(-0.33%) |
Nov 06, 2006 | 33.52 | 33.81 | 33.09 | 33.29 | 8,319,136 | -0.23(-0.67%) |
Nov 03, 2006 | 33.23 | 33.99 | 33.23 | 33.52 | 10,543,356 | +0.17(+0.52%) |
Nov 02, 2006 | 33.63 | 33.81 | 33.05 | 33.34 | 10,100,137 | +0.09(+0.28%) |