Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.78 | 36.19 | 35.58 | 36.07 | 44,840,816 | +0.23(+0.64%) |
Jan 30, 2007 | 35.28 | 35.94 | 35.20 | 35.84 | 34,639,636 | +0.71(+2.01%) |
Jan 29, 2007 | 35.32 | 35.58 | 34.97 | 35.14 | 32,125,452 | -0.17(-0.48%) |
Jan 26, 2007 | 35.46 | 35.57 | 35.13 | 35.30 | 23,648,756 | +0.09(+0.25%) |
Jan 25, 2007 | 35.83 | 35.90 | 34.98 | 35.22 | 35,658,320 | -0.74(-2.06%) |
Jan 24, 2007 | 35.70 | 35.97 | 35.27 | 35.96 | 35,385,532 | +0.16(+0.43%) |
Jan 23, 2007 | 35.17 | 35.96 | 35.17 | 35.80 | 58,400,792 | +0.91(+2.60%) |
Jan 22, 2007 | 35.33 | 35.34 | 34.71 | 34.89 | 50,835,856 | -0.24(-0.69%) |
Jan 19, 2007 | 34.43 | 35.15 | 34.36 | 35.14 | 50,373,696 | +0.94(+2.74%) |
Jan 18, 2007 | 34.62 | 34.84 | 33.97 | 34.20 | 50,195,916 | -0.25(-0.74%) |
Jan 17, 2007 | 34.02 | 34.60 | 34.01 | 34.45 | 58,184,364 | +0.38(+1.11%) |
Jan 16, 2007 | 34.19 | 34.55 | 33.89 | 34.07 | 50,505,100 | -0.35(-1.03%) |
Jan 12, 2007 | 33.69 | 34.53 | 33.66 | 34.43 | 52,484,656 | +0.86(+2.55%) |
Jan 11, 2007 | 33.88 | 34.61 | 33.47 | 33.57 | 79,131,176 | -0.19(-0.57%) |
Jan 10, 2007 | 34.22 | 34.26 | 33.64 | 33.76 | 61,241,224 | -0.66(-1.93%) |
Jan 09, 2007 | 34.24 | 34.68 | 34.03 | 34.43 | 59,610,784 | -0.30(-0.86%) |
Jan 08, 2007 | 35.07 | 35.21 | 34.40 | 34.73 | 53,098,188 | +0.00(+0.00%) |
Jan 05, 2007 | 34.52 | 34.83 | 34.27 | 34.73 | 61,680,680 | +0.23(+0.67%) |
Jan 04, 2007 | 34.70 | 34.92 | 34.33 | 34.50 | 81,935,864 | -0.64(-1.82%) |
Jan 03, 2007 | 36.21 | 36.26 | 34.88 | 35.14 | 76,434,384 | -1.27(-3.50%) |
Dec 29, 2006 | 36.71 | 36.76 | 36.41 | 36.41 | 12,986,703 | -0.37(-1.00%) |
Dec 28, 2006 | 36.95 | 37.04 | 36.66 | 36.78 | 19,604,290 | -0.08(-0.22%) |
Dec 27, 2006 | 36.38 | 36.86 | 36.26 | 36.86 | 15,019,242 | +0.43(+1.18%) |
Dec 26, 2006 | 36.33 | 36.76 | 36.14 | 36.43 | 16,305,722 | +0.04(+0.12%) |
Dec 22, 2006 | 36.52 | 36.89 | 36.38 | 36.38 | 19,049,216 | -0.35(-0.96%) |
Dec 21, 2006 | 36.95 | 37.15 | 36.39 | 36.74 | 38,985,392 | -0.17(-0.47%) |
Dec 20, 2006 | 37.50 | 37.50 | 36.84 | 36.91 | 28,349,908 | -0.51(-1.36%) |
Dec 19, 2006 | 36.60 | 37.48 | 36.33 | 37.42 | 32,971,350 | +0.63(+1.70%) |
Dec 18, 2006 | 37.94 | 37.94 | 36.78 | 36.79 | 57,347,324 | -1.09(-2.88%) |
Dec 15, 2006 | 38.43 | 38.43 | 37.84 | 37.89 | 29,082,762 | -0.46(-1.20%) |
Dec 14, 2006 | 38.01 | 38.58 | 37.82 | 38.35 | 36,726,604 | +0.55(+1.45%) |
Dec 13, 2006 | 37.45 | 37.92 | 37.39 | 37.80 | 31,841,232 | +0.38(+1.01%) |
Dec 12, 2006 | 37.45 | 37.70 | 37.17 | 37.42 | 39,651,256 | +0.09(+0.23%) |
Dec 11, 2006 | 37.27 | 37.61 | 37.14 | 37.33 | 29,699,030 | -0.09(-0.25%) |
Dec 08, 2006 | 37.64 | 37.86 | 37.37 | 37.43 | 23,046,660 | -0.04(-0.12%) |
Dec 07, 2006 | 37.54 | 37.74 | 37.28 | 37.47 | 27,888,554 | -0.22(-0.59%) |
Dec 06, 2006 | 37.66 | 38.13 | 37.55 | 37.69 | 32,269,898 | -0.11(-0.28%) |
Dec 05, 2006 | 37.88 | 38.05 | 37.42 | 37.80 | 36,555,428 | +0.15(+0.40%) |
Dec 04, 2006 | 37.45 | 37.68 | 37.28 | 37.65 | 29,626,888 | -0.06(-0.15%) |
Dec 01, 2006 | 37.12 | 37.73 | 36.94 | 37.71 | 35,821,124 | +0.13(+0.35%) |
Nov 30, 2006 | 37.29 | 37.77 | 37.14 | 37.58 | 44,438,240 | +0.29(+0.77%) |
Nov 29, 2006 | 36.30 | 37.46 | 36.25 | 37.29 | 45,405,876 | +1.15(+3.18%) |
Nov 28, 2006 | 35.70 | 36.30 | 35.69 | 36.14 | 28,685,014 | +0.57(+1.61%) |
Nov 27, 2006 | 35.86 | 36.02 | 35.42 | 35.57 | 20,987,228 | -0.16(-0.45%) |
Nov 24, 2006 | 35.67 | 36.04 | 35.60 | 35.73 | 7,265,739 | -0.07(-0.21%) |
Nov 22, 2006 | 35.84 | 36.10 | 35.43 | 35.81 | 30,390,660 | -0.21(-0.59%) |
Nov 21, 2006 | 35.44 | 36.06 | 35.44 | 36.02 | 22,361,632 | +0.65(+1.84%) |
Nov 20, 2006 | 35.22 | 35.68 | 35.09 | 35.37 | 42,077,680 | -0.09(-0.26%) |
Nov 17, 2006 | 34.79 | 35.52 | 34.73 | 35.46 | 40,714,388 | +0.29(+0.83%) |
Nov 16, 2006 | 36.40 | 36.40 | 35.09 | 35.17 | 55,617,684 | -0.99(-2.75%) |
Nov 15, 2006 | 36.01 | 36.32 | 35.74 | 36.16 | 27,863,432 | +0.34(+0.94%) |
Nov 14, 2006 | 35.85 | 35.89 | 35.55 | 35.83 | 26,717,210 | +0.21(+0.59%) |
Nov 13, 2006 | 35.40 | 35.94 | 35.28 | 35.61 | 30,506,602 | -0.06(-0.17%) |
Nov 10, 2006 | 35.94 | 35.99 | 35.45 | 35.68 | 27,854,898 | -0.34(-0.95%) |
Nov 09, 2006 | 36.00 | 36.39 | 35.79 | 36.02 | 33,319,178 | +0.30(+0.83%) |
Nov 08, 2006 | 34.91 | 35.78 | 34.91 | 35.72 | 37,137,396 | +0.59(+1.68%) |
Nov 07, 2006 | 35.40 | 35.49 | 34.53 | 35.13 | 50,494,632 | -0.27(-0.77%) |
Nov 06, 2006 | 35.02 | 35.52 | 34.90 | 35.40 | 31,376,656 | +0.25(+0.72%) |
Nov 03, 2006 | 34.61 | 35.24 | 34.61 | 35.15 | 51,366,616 | +0.76(+2.20%) |
Nov 02, 2006 | 34.06 | 34.61 | 33.98 | 34.39 | 29,128,978 | +0.14(+0.40%) |