Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.28 | 29.73 | 29.20 | 29.67 | 10,989,152 | +0.39(+1.32%) |
Jan 30, 2007 | 29.08 | 29.33 | 29.08 | 29.28 | 8,697,858 | +0.36(+1.25%) |
Jan 29, 2007 | 28.62 | 29.20 | 28.60 | 28.92 | 12,351,341 | +0.20(+0.70%) |
Jan 26, 2007 | 28.78 | 28.82 | 28.46 | 28.72 | 12,770,223 | -0.05(-0.16%) |
Jan 25, 2007 | 29.42 | 29.53 | 28.67 | 28.76 | 15,891,508 | -0.78(-2.63%) |
Jan 24, 2007 | 29.73 | 29.75 | 29.46 | 29.54 | 16,472,740 | -0.46(-1.54%) |
Jan 23, 2007 | 29.80 | 30.10 | 29.70 | 30.00 | 9,179,229 | +0.33(+1.13%) |
Jan 22, 2007 | 29.97 | 29.97 | 29.57 | 29.67 | 7,352,113 | -0.31(-1.03%) |
Jan 19, 2007 | 29.88 | 30.03 | 29.63 | 29.97 | 7,649,457 | +0.15(+0.49%) |
Jan 18, 2007 | 30.01 | 30.09 | 29.78 | 29.83 | 7,012,014 | -0.18(-0.60%) |
Jan 17, 2007 | 29.81 | 30.14 | 29.69 | 30.01 | 14,111,782 | +0.19(+0.65%) |
Jan 16, 2007 | 29.67 | 29.87 | 29.55 | 29.81 | 8,039,337 | +0.23(+0.79%) |
Jan 12, 2007 | 29.88 | 29.89 | 29.49 | 29.58 | 10,618,556 | -0.19(-0.65%) |
Jan 11, 2007 | 29.58 | 29.83 | 29.51 | 29.77 | 8,411,876 | +0.17(+0.57%) |
Jan 10, 2007 | 29.29 | 29.63 | 29.07 | 29.61 | 9,529,941 | +0.31(+1.07%) |
Jan 09, 2007 | 29.34 | 29.53 | 29.16 | 29.29 | 10,214,624 | +0.05(+0.18%) |
Jan 08, 2007 | 29.10 | 29.33 | 28.93 | 29.24 | 6,784,783 | +0.11(+0.39%) |
Jan 05, 2007 | 29.03 | 29.31 | 28.99 | 29.12 | 8,522,651 | +0.00(+0.00%) |
Jan 04, 2007 | 29.27 | 29.34 | 28.68 | 29.12 | 14,689,427 | -0.22(-0.75%) |
Jan 03, 2007 | 29.20 | 29.69 | 29.10 | 29.35 | 11,330,447 | -0.31(-1.04%) |
Dec 29, 2006 | 29.55 | 29.89 | 29.50 | 29.65 | 4,934,048 | -0.02(-0.07%) |
Dec 28, 2006 | 29.66 | 29.85 | 29.45 | 29.67 | 5,105,667 | +0.02(+0.07%) |
Dec 27, 2006 | 29.40 | 29.67 | 29.31 | 29.65 | 5,685,255 | +0.35(+1.19%) |
Dec 26, 2006 | 29.21 | 29.38 | 29.10 | 29.31 | 3,328,034 | +0.16(+0.55%) |
Dec 22, 2006 | 29.35 | 29.42 | 29.11 | 29.14 | 5,321,387 | -0.20(-0.68%) |
Dec 21, 2006 | 29.43 | 29.57 | 29.25 | 29.35 | 8,239,659 | +0.01(+0.02%) |
Dec 20, 2006 | 29.43 | 29.59 | 29.26 | 29.34 | 8,772,306 | -0.09(-0.30%) |
Dec 19, 2006 | 29.08 | 29.43 | 28.92 | 29.43 | 8,830,310 | +0.34(+1.17%) |
Dec 18, 2006 | 28.99 | 29.27 | 28.93 | 29.08 | 7,768,304 | +0.05(+0.16%) |
Dec 15, 2006 | 29.23 | 29.40 | 28.84 | 29.04 | 11,054,630 | -0.19(-0.64%) |
Dec 14, 2006 | 29.10 | 29.39 | 29.02 | 29.23 | 6,940,407 | +0.07(+0.23%) |
Dec 13, 2006 | 28.90 | 29.22 | 28.86 | 29.16 | 7,514,613 | +0.37(+1.28%) |
Dec 12, 2006 | 29.09 | 29.15 | 28.64 | 28.79 | 7,999,123 | -0.36(-1.24%) |
Dec 11, 2006 | 29.10 | 29.29 | 29.01 | 29.15 | 6,894,213 | -0.12(-0.41%) |
Dec 08, 2006 | 29.11 | 29.36 | 28.93 | 29.27 | 10,817,832 | +0.32(+1.11%) |
Dec 07, 2006 | 28.76 | 29.05 | 28.74 | 28.95 | 8,634,473 | +0.21(+0.75%) |
Dec 06, 2006 | 28.73 | 28.76 | 28.46 | 28.74 | 8,466,740 | +0.14(+0.49%) |
Dec 05, 2006 | 28.59 | 29.05 | 28.44 | 28.60 | 10,037,025 | +0.17(+0.59%) |
Dec 04, 2006 | 28.13 | 28.54 | 28.09 | 28.43 | 7,732,127 | +0.28(+1.00%) |
Dec 01, 2006 | 27.98 | 28.27 | 27.89 | 28.15 | 9,458,334 | +0.07(+0.26%) |
Nov 30, 2006 | 28.05 | 28.18 | 27.79 | 28.07 | 9,483,897 | +0.08(+0.29%) |
Nov 29, 2006 | 27.79 | 28.05 | 27.74 | 27.99 | 10,822,018 | +0.30(+1.09%) |
Nov 28, 2006 | 27.43 | 27.74 | 27.29 | 27.69 | 9,957,494 | +0.20(+0.73%) |
Nov 27, 2006 | 28.09 | 28.14 | 27.46 | 27.49 | 10,840,854 | -0.52(-1.86%) |
Nov 24, 2006 | 28.01 | 28.27 | 27.87 | 28.01 | 2,807,048 | -0.18(-0.64%) |
Nov 22, 2006 | 28.13 | 28.26 | 27.93 | 28.20 | 7,038,774 | +0.06(+0.21%) |
Nov 21, 2006 | 28.08 | 28.26 | 28.03 | 28.13 | 12,562,725 | +0.11(+0.41%) |
Nov 20, 2006 | 27.95 | 28.09 | 27.86 | 28.02 | 11,693,119 | +0.05(+0.17%) |
Nov 17, 2006 | 27.87 | 27.97 | 27.61 | 27.97 | 9,263,842 | +0.10(+0.36%) |
Nov 16, 2006 | 27.63 | 27.95 | 27.47 | 27.87 | 11,633,471 | +0.38(+1.39%) |
Nov 15, 2006 | 27.55 | 27.89 | 27.42 | 27.49 | 15,312,517 | -0.11(-0.41%) |
Nov 14, 2006 | 27.83 | 27.85 | 27.35 | 27.61 | 12,353,284 | -0.16(-0.58%) |
Nov 13, 2006 | 27.56 | 27.83 | 27.33 | 27.77 | 15,287,701 | -0.31(-1.10%) |
Nov 10, 2006 | 28.16 | 28.24 | 28.07 | 28.07 | 12,920,166 | -0.08(-0.29%) |
Nov 09, 2006 | 28.11 | 28.18 | 28.00 | 28.16 | 11,391,889 | +0.04(+0.14%) |
Nov 08, 2006 | 27.84 | 28.26 | 27.66 | 28.11 | 11,432,701 | +0.24(+0.86%) |
Nov 07, 2006 | 27.98 | 28.15 | 27.87 | 27.87 | 24,756,948 | -0.11(-0.38%) |
Nov 06, 2006 | 27.79 | 28.03 | 27.59 | 27.98 | 11,833,643 | +0.39(+1.43%) |
Nov 03, 2006 | 28.13 | 28.16 | 27.57 | 27.59 | 11,036,990 | -0.54(-1.93%) |
Nov 02, 2006 | 27.91 | 28.16 | 27.84 | 28.13 | 12,042,038 | +0.13(+0.45%) |