Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.66 | 33.01 | 32.18 | 32.61 | 49,716,568 | -0.06(-0.17%) |
Jan 30, 2007 | 32.93 | 33.02 | 32.65 | 32.66 | 29,871,644 | -0.19(-0.59%) |
Jan 29, 2007 | 33.15 | 33.56 | 32.86 | 32.86 | 33,065,668 | +0.02(+0.07%) |
Jan 26, 2007 | 32.95 | 33.02 | 32.70 | 32.83 | 20,610,930 | +0.06(+0.17%) |
Jan 25, 2007 | 32.94 | 33.09 | 32.75 | 32.78 | 19,021,022 | -0.03(-0.08%) |
Jan 24, 2007 | 32.81 | 32.93 | 32.67 | 32.80 | 17,068,210 | +0.06(+0.18%) |
Jan 23, 2007 | 32.49 | 32.83 | 32.46 | 32.74 | 17,869,864 | +0.26(+0.79%) |
Jan 22, 2007 | 32.46 | 32.65 | 32.32 | 32.49 | 22,798,798 | -0.07(-0.22%) |
Jan 19, 2007 | 32.81 | 32.86 | 32.46 | 32.56 | 27,235,912 | -0.26(-0.78%) |
Jan 18, 2007 | 32.75 | 33.24 | 32.75 | 32.81 | 23,382,016 | -0.23(-0.70%) |
Jan 17, 2007 | 33.36 | 33.43 | 32.96 | 33.05 | 21,834,454 | -0.27(-0.81%) |
Jan 16, 2007 | 33.08 | 33.39 | 32.83 | 33.31 | 23,856,148 | +0.32(+0.98%) |
Jan 12, 2007 | 33.36 | 33.45 | 32.76 | 32.99 | 35,636,808 | -0.37(-1.10%) |
Jan 11, 2007 | 33.36 | 33.77 | 33.34 | 33.36 | 37,507,872 | +0.08(+0.24%) |
Jan 10, 2007 | 33.01 | 33.36 | 32.80 | 33.28 | 31,404,198 | +0.40(+1.21%) |
Jan 09, 2007 | 32.84 | 33.05 | 32.80 | 32.88 | 24,204,844 | +0.05(+0.16%) |
Jan 08, 2007 | 32.52 | 32.84 | 32.31 | 32.83 | 22,535,868 | +0.31(+0.95%) |
Jan 05, 2007 | 32.79 | 32.81 | 32.44 | 32.52 | 22,016,708 | -0.19(-0.57%) |
Jan 04, 2007 | 32.61 | 32.78 | 32.37 | 32.70 | 33,333,424 | +0.43(+1.32%) |
Jan 03, 2007 | 32.12 | 32.52 | 32.09 | 32.28 | 25,175,354 | +0.26(+0.80%) |
Dec 29, 2006 | 32.06 | 32.22 | 31.93 | 32.02 | 12,402,742 | -0.15(-0.48%) |
Dec 28, 2006 | 32.02 | 32.25 | 31.94 | 32.17 | 12,348,333 | +0.16(+0.49%) |
Dec 27, 2006 | 31.84 | 32.08 | 31.82 | 32.02 | 10,301,445 | +0.23(+0.72%) |
Dec 26, 2006 | 31.81 | 31.82 | 31.42 | 31.79 | 10,523,636 | +0.16(+0.50%) |
Dec 22, 2006 | 31.73 | 32.09 | 31.55 | 31.63 | 19,950,792 | -0.35(-1.10%) |
Dec 21, 2006 | 32.07 | 32.18 | 31.95 | 31.98 | 17,571,556 | +0.01(+0.05%) |
Dec 20, 2006 | 32.14 | 32.18 | 31.94 | 31.97 | 18,545,818 | -0.09(-0.28%) |
Dec 19, 2006 | 31.95 | 32.15 | 31.89 | 32.06 | 21,810,332 | +0.11(+0.34%) |
Dec 18, 2006 | 31.97 | 32.30 | 31.81 | 31.95 | 24,056,092 | +0.16(+0.49%) |
Dec 15, 2006 | 31.71 | 31.86 | 31.70 | 31.79 | 36,374,140 | +0.09(+0.28%) |
Dec 14, 2006 | 31.44 | 31.79 | 31.41 | 31.70 | 25,358,950 | +0.15(+0.46%) |
Dec 13, 2006 | 31.55 | 31.75 | 31.42 | 31.56 | 44,414,544 | -0.08(-0.25%) |
Dec 12, 2006 | 31.83 | 31.84 | 31.56 | 31.64 | 24,710,068 | -0.09(-0.27%) |
Dec 11, 2006 | 31.63 | 31.80 | 31.57 | 31.72 | 11,258,822 | +0.07(+0.22%) |
Dec 08, 2006 | 31.66 | 31.84 | 31.54 | 31.65 | 13,661,375 | -0.05(-0.15%) |
Dec 07, 2006 | 31.53 | 31.92 | 31.44 | 31.70 | 24,907,868 | +0.30(+0.95%) |
Dec 06, 2006 | 31.58 | 31.58 | 31.28 | 31.40 | 16,024,530 | +0.05(+0.15%) |
Dec 05, 2006 | 31.57 | 31.57 | 31.28 | 31.35 | 23,499,410 | -0.14(-0.44%) |
Dec 04, 2006 | 31.60 | 31.60 | 31.29 | 31.49 | 22,059,056 | +0.15(+0.48%) |
Dec 01, 2006 | 31.27 | 31.42 | 31.13 | 31.34 | 17,160,678 | -0.08(-0.25%) |
Nov 30, 2006 | 31.46 | 31.53 | 31.24 | 31.42 | 18,658,118 | -0.04(-0.14%) |
Nov 29, 2006 | 31.15 | 31.47 | 31.09 | 31.46 | 25,978,350 | +0.25(+0.81%) |
Nov 28, 2006 | 31.19 | 31.34 | 31.08 | 31.21 | 15,585,509 | +0.09(+0.28%) |
Nov 27, 2006 | 31.32 | 31.46 | 31.03 | 31.12 | 25,615,984 | -0.12(-0.39%) |
Nov 24, 2006 | 31.25 | 31.39 | 31.19 | 31.25 | 5,494,461 | -0.14(-0.44%) |
Nov 22, 2006 | 31.34 | 31.49 | 30.99 | 31.39 | 12,911,448 | +0.00(+0.01%) |
Nov 21, 2006 | 31.78 | 31.81 | 31.35 | 31.38 | 18,739,062 | -0.29(-0.92%) |
Nov 20, 2006 | 31.71 | 31.92 | 31.55 | 31.67 | 28,450,590 | -0.04(-0.14%) |
Nov 17, 2006 | 31.20 | 31.85 | 31.06 | 31.72 | 55,338,072 | +0.54(+1.72%) |
Nov 16, 2006 | 30.78 | 31.36 | 30.71 | 31.18 | 29,774,352 | +0.49(+1.60%) |
Nov 15, 2006 | 30.59 | 30.88 | 30.54 | 30.69 | 24,055,288 | +0.41(+1.37%) |
Nov 14, 2006 | 30.20 | 30.30 | 29.98 | 30.27 | 18,785,162 | +0.11(+0.37%) |
Nov 13, 2006 | 30.11 | 30.40 | 30.11 | 30.16 | 11,415,883 | -0.03(-0.11%) |
Nov 10, 2006 | 30.11 | 30.24 | 29.98 | 30.20 | 11,973,906 | +0.03(+0.09%) |
Nov 09, 2006 | 30.40 | 30.40 | 30.02 | 30.17 | 20,540,172 | -0.22(-0.72%) |
Nov 08, 2006 | 30.22 | 30.57 | 30.10 | 30.39 | 23,413,910 | +0.42(+1.39%) |
Nov 07, 2006 | 30.20 | 30.33 | 29.92 | 29.97 | 24,982,378 | -0.35(-1.17%) |
Nov 06, 2006 | 30.18 | 30.41 | 30.12 | 30.33 | 14,159,897 | +0.04(+0.12%) |
Nov 03, 2006 | 30.33 | 30.43 | 30.15 | 30.29 | 12,865,616 | -0.07(-0.22%) |
Nov 02, 2006 | 30.37 | 30.45 | 30.22 | 30.36 | 15,798,319 | -0.03(-0.11%) |