Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.48 | 29.18 | 28.47 | 29.03 | 16,321,968 | +0.41(+1.42%) |
Jan 30, 2007 | 28.58 | 28.77 | 28.51 | 28.62 | 12,170,076 | +0.19(+0.65%) |
Jan 29, 2007 | 28.72 | 28.87 | 28.39 | 28.44 | 17,048,240 | -0.02(-0.08%) |
Jan 26, 2007 | 28.59 | 28.66 | 28.25 | 28.46 | 13,749,911 | -0.11(-0.37%) |
Jan 25, 2007 | 28.88 | 28.98 | 28.51 | 28.57 | 15,558,645 | -0.43(-1.47%) |
Jan 24, 2007 | 28.87 | 29.06 | 28.80 | 28.99 | 13,805,347 | +0.19(+0.64%) |
Jan 23, 2007 | 28.52 | 28.94 | 28.50 | 28.81 | 15,971,532 | +0.27(+0.95%) |
Jan 22, 2007 | 28.97 | 28.97 | 28.49 | 28.54 | 19,880,632 | -0.36(-1.23%) |
Jan 19, 2007 | 29.19 | 29.20 | 28.82 | 28.89 | 17,017,786 | -0.23(-0.78%) |
Jan 18, 2007 | 28.54 | 29.17 | 28.51 | 29.12 | 26,405,152 | +0.41(+1.44%) |
Jan 17, 2007 | 28.64 | 28.84 | 28.57 | 28.71 | 17,864,190 | +0.00(+0.00%) |
Jan 16, 2007 | 28.50 | 28.80 | 28.44 | 28.71 | 17,739,146 | +0.13(+0.45%) |
Jan 12, 2007 | 28.47 | 28.77 | 28.39 | 28.58 | 15,744,458 | +0.02(+0.07%) |
Jan 11, 2007 | 28.25 | 28.64 | 28.25 | 28.56 | 17,050,344 | +0.21(+0.75%) |
Jan 10, 2007 | 28.39 | 28.45 | 27.83 | 28.34 | 21,506,920 | +0.33(+1.17%) |
Jan 09, 2007 | 28.15 | 28.39 | 27.95 | 28.02 | 28,547,198 | -0.12(-0.43%) |
Jan 08, 2007 | 28.46 | 28.47 | 27.97 | 28.14 | 24,511,230 | -0.21(-0.75%) |
Jan 05, 2007 | 28.82 | 28.95 | 28.30 | 28.35 | 30,421,332 | -0.56(-1.92%) |
Jan 04, 2007 | 29.21 | 29.34 | 28.77 | 28.91 | 31,323,734 | -0.36(-1.22%) |
Jan 03, 2007 | 29.43 | 29.81 | 29.19 | 29.26 | 71,369,608 | +0.65(+2.27%) |
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.62 | 16,295,724 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.37 | 28.06 | 28.31 | 12,477,005 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.92 | 28.19 | 12,261,860 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.95 | 27.50 | 27.83 | 10,182,687 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,103,474 | -0.01(-0.05%) |
Dec 21, 2006 | 27.97 | 28.05 | 27.54 | 27.73 | 20,749,772 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,876,762 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.34 | 28.08 | 28.25 | 20,964,916 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.72 | 28.28 | 28.47 | 19,763,304 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.77 | 28.38 | 28.42 | 36,457,040 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.70 | 28.48 | 34,095,076 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 28.00 | 27.64 | 27.87 | 26,110,012 | +0.29(+1.06%) |
Dec 12, 2006 | 27.58 | 27.60 | 27.20 | 27.58 | 24,970,852 | -0.06(-0.23%) |
Dec 11, 2006 | 27.65 | 27.75 | 27.40 | 27.64 | 21,961,770 | -0.01(-0.03%) |
Dec 08, 2006 | 27.77 | 28.00 | 27.57 | 27.65 | 15,812,945 | -0.09(-0.33%) |
Dec 07, 2006 | 28.20 | 28.40 | 27.71 | 27.74 | 22,966,200 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,191,892 | +0.39(+1.40%) |
Dec 05, 2006 | 28.07 | 28.29 | 27.81 | 28.05 | 16,703,278 | +0.12(+0.43%) |
Dec 04, 2006 | 27.58 | 28.12 | 27.37 | 27.93 | 20,427,546 | +0.16(+0.59%) |
Dec 01, 2006 | 27.77 | 28.47 | 27.53 | 27.77 | 66,353,208 | +0.71(+2.63%) |
Nov 30, 2006 | 26.73 | 27.26 | 26.53 | 27.06 | 24,352,362 | +0.25(+0.93%) |
Nov 29, 2006 | 26.50 | 26.89 | 26.41 | 26.81 | 16,848,954 | +0.39(+1.48%) |
Nov 28, 2006 | 26.59 | 26.68 | 26.36 | 26.41 | 16,710,014 | -0.37(-1.38%) |
Nov 27, 2006 | 27.15 | 27.18 | 26.69 | 26.78 | 17,216,932 | -0.09(-0.34%) |
Nov 24, 2006 | 26.97 | 27.18 | 26.87 | 26.88 | 4,300,373 | -0.27(-1.00%) |
Nov 22, 2006 | 27.02 | 27.30 | 27.01 | 27.15 | 19,830,950 | +0.13(+0.47%) |
Nov 21, 2006 | 27.37 | 27.39 | 27.01 | 27.02 | 12,656,644 | -0.35(-1.28%) |
Nov 20, 2006 | 27.17 | 27.68 | 26.97 | 27.37 | 22,044,712 | +0.09(+0.34%) |
Nov 17, 2006 | 26.91 | 27.28 | 26.82 | 27.28 | 23,496,694 | +0.33(+1.24%) |
Nov 16, 2006 | 26.93 | 27.01 | 26.49 | 26.94 | 26,616,788 | +0.14(+0.50%) |
Nov 15, 2006 | 26.91 | 27.28 | 26.66 | 26.81 | 39,939,076 | -0.24(-0.90%) |
Nov 14, 2006 | 25.52 | 27.12 | 25.49 | 27.05 | 69,406,920 | +1.11(+4.29%) |
Nov 13, 2006 | 26.19 | 26.20 | 25.83 | 25.94 | 28,924,720 | -0.17(-0.65%) |
Nov 10, 2006 | 26.22 | 26.26 | 25.99 | 26.11 | 19,901,402 | -0.15(-0.57%) |
Nov 09, 2006 | 26.54 | 26.66 | 26.21 | 26.26 | 26,168,956 | -0.29(-1.07%) |
Nov 08, 2006 | 26.36 | 26.71 | 26.36 | 26.54 | 19,559,388 | +0.01(+0.05%) |
Nov 07, 2006 | 26.48 | 26.71 | 26.44 | 26.53 | 24,406,816 | +0.01(+0.03%) |
Nov 06, 2006 | 26.08 | 26.56 | 26.04 | 26.52 | 23,671,280 | +0.01(+0.05%) |
Nov 03, 2006 | 26.60 | 26.65 | 26.22 | 26.51 | 19,645,418 | +0.00(+0.00%) |
Nov 02, 2006 | 26.40 | 26.72 | 26.30 | 26.51 | 23,344,424 | -0.11(-0.40%) |