Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.59 | 26.18 | 25.51 | 26.04 | 2,148,757 | +0.23(+0.89%) |
Jan 30, 2007 | 25.81 | 25.85 | 25.50 | 25.81 | 3,432,469 | +0.04(+0.17%) |
Jan 29, 2007 | 25.83 | 25.93 | 25.64 | 25.77 | 4,737,108 | -0.03(-0.10%) |
Jan 26, 2007 | 25.17 | 25.88 | 25.17 | 25.80 | 1,723,530 | +0.27(+1.07%) |
Jan 25, 2007 | 26.08 | 26.08 | 25.45 | 25.52 | 2,299,323 | -0.54(-2.07%) |
Jan 24, 2007 | 25.64 | 26.08 | 25.42 | 26.06 | 3,062,106 | +0.31(+1.20%) |
Jan 23, 2007 | 25.38 | 25.77 | 24.98 | 25.75 | 3,055,772 | +0.38(+1.50%) |
Jan 22, 2007 | 25.12 | 25.39 | 24.88 | 25.37 | 2,779,640 | +0.42(+1.66%) |
Jan 19, 2007 | 24.93 | 25.09 | 24.75 | 24.96 | 2,427,377 | +0.20(+0.82%) |
Jan 18, 2007 | 25.59 | 25.59 | 24.68 | 24.75 | 3,652,492 | -0.62(-2.44%) |
Jan 17, 2007 | 25.08 | 25.50 | 24.88 | 25.37 | 2,185,296 | +0.31(+1.23%) |
Jan 16, 2007 | 24.90 | 25.14 | 24.75 | 25.06 | 1,846,381 | +0.27(+1.07%) |
Jan 12, 2007 | 24.60 | 24.99 | 24.58 | 24.80 | 2,616,631 | +0.40(+1.63%) |
Jan 11, 2007 | 24.25 | 24.52 | 24.13 | 24.40 | 2,293,327 | +0.27(+1.10%) |
Jan 10, 2007 | 24.14 | 24.30 | 23.73 | 24.13 | 2,098,192 | +0.06(+0.26%) |
Jan 09, 2007 | 25.24 | 25.33 | 23.74 | 24.07 | 4,439,144 | -0.72(-2.89%) |
Jan 08, 2007 | 24.16 | 24.87 | 23.96 | 24.79 | 2,975,455 | +0.92(+3.85%) |
Jan 05, 2007 | 24.28 | 24.35 | 23.81 | 23.87 | 2,447,739 | -0.49(-2.00%) |
Jan 04, 2007 | 24.27 | 24.40 | 23.97 | 24.35 | 2,121,155 | +0.10(+0.40%) |
Jan 03, 2007 | 24.22 | 24.46 | 24.01 | 24.26 | 3,929,754 | +0.38(+1.59%) |
Dec 29, 2006 | 24.05 | 24.12 | 23.81 | 23.88 | 608,484 | +0.00(+0.00%) |
Dec 28, 2006 | 23.78 | 23.93 | 23.63 | 23.88 | 1,595,024 | -0.03(-0.11%) |
Dec 27, 2006 | 23.74 | 23.98 | 23.68 | 23.90 | 1,579,639 | +0.21(+0.90%) |
Dec 26, 2006 | 23.78 | 23.95 | 23.52 | 23.69 | 1,047,964 | +0.05(+0.22%) |
Dec 22, 2006 | 24.00 | 24.14 | 23.60 | 23.64 | 1,258,259 | -0.26(-1.07%) |
Dec 21, 2006 | 24.44 | 24.44 | 23.76 | 23.89 | 2,333,373 | -0.40(-1.64%) |
Dec 20, 2006 | 24.66 | 24.71 | 24.26 | 24.29 | 1,670,816 | -0.19(-0.79%) |
Dec 19, 2006 | 24.56 | 24.57 | 24.31 | 24.49 | 2,592,762 | -0.13(-0.54%) |
Dec 18, 2006 | 24.93 | 25.20 | 24.54 | 24.62 | 1,378,281 | -0.18(-0.71%) |
Dec 15, 2006 | 25.06 | 25.11 | 24.73 | 24.80 | 1,327,376 | -0.13(-0.53%) |
Dec 14, 2006 | 24.28 | 24.97 | 24.28 | 24.93 | 2,376,812 | +0.50(+2.03%) |
Dec 13, 2006 | 24.44 | 24.58 | 24.40 | 24.43 | 1,146,041 | -0.01(-0.04%) |
Dec 12, 2006 | 24.51 | 24.59 | 24.31 | 24.44 | 2,764,708 | +0.03(+0.11%) |
Dec 11, 2006 | 24.62 | 24.62 | 24.25 | 24.42 | 1,389,594 | -0.07(-0.29%) |
Dec 08, 2006 | 24.49 | 24.57 | 24.25 | 24.49 | 3,452,039 | +0.01(+0.04%) |
Dec 07, 2006 | 24.68 | 24.69 | 24.35 | 24.48 | 3,232,355 | -0.02(-0.07%) |
Dec 06, 2006 | 24.31 | 24.58 | 24.13 | 24.50 | 4,988,239 | +0.15(+0.62%) |
Dec 05, 2006 | 24.02 | 24.36 | 24.02 | 24.35 | 4,017,763 | +0.34(+1.44%) |
Dec 04, 2006 | 23.53 | 24.07 | 23.52 | 24.00 | 3,008,939 | +0.44(+1.88%) |
Dec 01, 2006 | 23.16 | 23.95 | 23.10 | 23.56 | 4,501,814 | +0.33(+1.41%) |
Nov 30, 2006 | 22.50 | 23.60 | 22.43 | 23.23 | 3,830,320 | +0.80(+3.59%) |
Nov 29, 2006 | 22.23 | 22.67 | 22.15 | 22.43 | 5,238,013 | +0.28(+1.28%) |
Nov 28, 2006 | 22.13 | 22.21 | 22.01 | 22.14 | 2,692,310 | +0.03(+0.12%) |
Nov 27, 2006 | 22.41 | 22.45 | 22.00 | 22.12 | 3,035,636 | -0.10(-0.44%) |
Nov 24, 2006 | 22.01 | 22.31 | 21.78 | 22.21 | 741,629 | +0.11(+0.48%) |
Nov 22, 2006 | 22.08 | 22.18 | 21.90 | 22.11 | 2,927,152 | +0.07(+0.32%) |
Nov 21, 2006 | 22.10 | 22.18 | 21.82 | 22.04 | 2,756,563 | +0.21(+0.97%) |
Nov 20, 2006 | 21.57 | 21.91 | 21.53 | 21.83 | 1,374,661 | +0.13(+0.61%) |
Nov 17, 2006 | 21.97 | 21.97 | 21.68 | 21.69 | 2,398,192 | -0.24(-1.09%) |
Nov 16, 2006 | 22.10 | 22.32 | 21.89 | 21.93 | 1,967,083 | -0.19(-0.88%) |
Nov 15, 2006 | 22.23 | 22.24 | 21.96 | 22.13 | 3,214,708 | -0.10(-0.44%) |
Nov 14, 2006 | 22.23 | 22.32 | 21.91 | 22.22 | 1,026,245 | +0.20(+0.92%) |
Nov 13, 2006 | 22.04 | 22.12 | 21.82 | 22.02 | 1,089,367 | +0.05(+0.24%) |
Nov 10, 2006 | 22.44 | 22.44 | 21.89 | 21.97 | 1,280,091 | -0.26(-1.15%) |
Nov 09, 2006 | 22.29 | 22.48 | 22.10 | 22.22 | 1,539,481 | +0.12(+0.56%) |
Nov 08, 2006 | 21.70 | 22.14 | 21.70 | 22.10 | 1,672,173 | +0.19(+0.85%) |
Nov 07, 2006 | 22.17 | 22.44 | 21.87 | 21.91 | 1,601,358 | -0.29(-1.31%) |
Nov 06, 2006 | 21.57 | 22.24 | 21.57 | 22.21 | 2,071,947 | +0.80(+3.72%) |
Nov 03, 2006 | 21.55 | 21.58 | 21.22 | 21.41 | 1,774,549 | -0.14(-0.66%) |
Nov 02, 2006 | 21.31 | 21.63 | 21.14 | 21.55 | 1,590,386 | +0.03(+0.12%) |