Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.13 | 26.32 | 25.99 | 26.30 | 3,057,598 | -0.23(-0.86%) |
Jan 30, 2007 | 26.47 | 26.57 | 26.42 | 26.53 | 2,743,729 | +0.04(+0.15%) |
Jan 29, 2007 | 26.47 | 26.62 | 26.45 | 26.49 | 1,787,715 | -0.04(-0.16%) |
Jan 26, 2007 | 26.58 | 26.59 | 26.38 | 26.53 | 2,908,381 | -0.12(-0.44%) |
Jan 25, 2007 | 26.97 | 26.97 | 26.62 | 26.65 | 5,354,501 | -0.38(-1.40%) |
Jan 24, 2007 | 26.90 | 27.08 | 26.90 | 27.03 | 1,701,684 | +0.02(+0.09%) |
Jan 23, 2007 | 26.93 | 27.19 | 26.91 | 27.00 | 2,582,164 | -0.00(-0.02%) |
Jan 22, 2007 | 27.15 | 27.20 | 26.95 | 27.01 | 3,690,481 | -0.17(-0.64%) |
Jan 19, 2007 | 27.08 | 27.25 | 27.07 | 27.18 | 3,334,626 | +0.10(+0.36%) |
Jan 18, 2007 | 27.25 | 27.26 | 27.00 | 27.09 | 4,850,047 | +0.25(+0.94%) |
Jan 17, 2007 | 26.87 | 26.95 | 26.73 | 26.83 | 4,295,168 | +0.34(+1.27%) |
Jan 16, 2007 | 26.67 | 26.67 | 26.44 | 26.50 | 4,461,467 | +0.38(+1.47%) |
Jan 12, 2007 | 26.03 | 26.18 | 26.00 | 26.12 | 3,587,779 | +0.33(+1.28%) |
Jan 11, 2007 | 25.68 | 25.86 | 25.62 | 25.79 | 2,348,151 | +0.17(+0.64%) |
Jan 10, 2007 | 25.56 | 25.65 | 25.48 | 25.62 | 2,060,215 | +0.03(+0.11%) |
Jan 09, 2007 | 25.73 | 25.74 | 25.52 | 25.59 | 2,905,294 | +0.00(+0.02%) |
Jan 08, 2007 | 25.69 | 25.76 | 25.54 | 25.59 | 3,252,094 | -0.63(-2.41%) |
Jan 05, 2007 | 26.41 | 26.44 | 26.04 | 26.22 | 2,281,467 | -0.37(-1.39%) |
Jan 04, 2007 | 26.47 | 26.70 | 26.42 | 26.59 | 5,194,788 | +0.44(+1.69%) |
Jan 03, 2007 | 26.14 | 26.29 | 26.07 | 26.14 | 4,292,286 | +0.51(+1.99%) |
Dec 29, 2006 | 25.61 | 25.68 | 25.51 | 25.63 | 985,651 | +0.11(+0.42%) |
Dec 28, 2006 | 25.58 | 25.63 | 25.45 | 25.53 | 993,884 | -0.05(-0.19%) |
Dec 27, 2006 | 25.63 | 25.64 | 25.50 | 25.58 | 1,502,248 | +0.14(+0.53%) |
Dec 26, 2006 | 25.45 | 25.49 | 25.33 | 25.44 | 731,880 | -0.01(-0.06%) |
Dec 22, 2006 | 25.24 | 25.56 | 25.22 | 25.45 | 1,443,797 | +0.12(+0.48%) |
Dec 21, 2006 | 25.18 | 25.42 | 25.18 | 25.33 | 1,461,085 | -0.07(-0.29%) |
Dec 20, 2006 | 25.42 | 25.51 | 25.31 | 25.41 | 1,645,085 | -0.06(-0.25%) |
Dec 19, 2006 | 25.41 | 25.48 | 25.28 | 25.47 | 1,350,974 | +0.06(+0.25%) |
Dec 18, 2006 | 25.55 | 25.55 | 25.33 | 25.41 | 2,374,701 | +0.17(+0.69%) |
Dec 15, 2006 | 25.54 | 25.56 | 25.17 | 25.23 | 3,335,861 | -0.40(-1.57%) |
Dec 14, 2006 | 25.67 | 25.71 | 25.59 | 25.63 | 1,637,264 | -0.07(-0.28%) |
Dec 13, 2006 | 25.61 | 25.73 | 25.56 | 25.71 | 1,893,916 | -0.04(-0.17%) |
Dec 12, 2006 | 25.63 | 25.79 | 25.57 | 25.75 | 2,072,358 | +0.28(+1.09%) |
Dec 11, 2006 | 25.47 | 25.49 | 25.39 | 25.47 | 1,797,182 | -0.04(-0.17%) |
Dec 08, 2006 | 25.48 | 25.63 | 25.44 | 25.52 | 3,426,420 | -0.01(-0.06%) |
Dec 07, 2006 | 25.63 | 25.67 | 25.51 | 25.53 | 2,405,368 | +0.07(+0.27%) |
Dec 06, 2006 | 25.57 | 25.62 | 25.44 | 25.46 | 3,058,215 | -0.20(-0.78%) |
Dec 05, 2006 | 25.58 | 25.74 | 25.57 | 25.66 | 3,379,082 | -0.25(-0.96%) |
Dec 04, 2006 | 25.81 | 26.03 | 25.61 | 25.91 | 3,941,576 | -0.19(-0.74%) |
Dec 01, 2006 | 25.91 | 26.11 | 25.81 | 26.11 | 3,294,903 | +0.29(+1.13%) |
Nov 30, 2006 | 26.06 | 26.06 | 25.78 | 25.81 | 1,909,969 | -0.06(-0.23%) |
Nov 29, 2006 | 25.98 | 26.06 | 25.75 | 25.87 | 5,803,385 | +0.68(+2.68%) |
Nov 28, 2006 | 25.26 | 25.34 | 25.04 | 25.20 | 2,568,580 | +0.18(+0.74%) |
Nov 27, 2006 | 25.18 | 25.20 | 24.96 | 25.01 | 1,946,193 | -0.08(-0.33%) |
Nov 24, 2006 | 25.13 | 25.22 | 25.08 | 25.10 | 754,932 | +0.05(+0.19%) |
Nov 22, 2006 | 24.99 | 25.07 | 24.87 | 25.05 | 2,933,079 | +0.07(+0.27%) |
Nov 21, 2006 | 25.18 | 25.18 | 24.93 | 24.98 | 2,294,639 | -0.27(-1.06%) |
Nov 20, 2006 | 25.18 | 25.36 | 25.18 | 25.25 | 3,093,410 | -0.02(-0.08%) |
Nov 17, 2006 | 25.14 | 25.33 | 25.14 | 25.27 | 2,963,540 | +0.01(+0.06%) |
Nov 16, 2006 | 25.07 | 25.27 | 25.03 | 25.25 | 2,109,405 | +0.20(+0.81%) |
Nov 15, 2006 | 25.00 | 25.17 | 24.91 | 25.05 | 4,906,029 | -0.22(-0.87%) |
Nov 14, 2006 | 25.12 | 25.34 | 24.95 | 25.27 | 4,136,690 | +0.10(+0.41%) |
Nov 13, 2006 | 25.10 | 25.32 | 25.08 | 25.16 | 2,435,417 | -0.08(-0.33%) |
Nov 10, 2006 | 25.21 | 25.35 | 25.08 | 25.25 | 4,625,090 | +0.22(+0.89%) |
Nov 09, 2006 | 25.62 | 25.67 | 24.93 | 25.02 | 6,264,413 | -0.86(-3.32%) |
Nov 08, 2006 | 25.86 | 25.99 | 25.82 | 25.88 | 3,464,701 | -0.46(-1.73%) |
Nov 07, 2006 | 26.38 | 26.48 | 26.29 | 26.34 | 2,969,509 | +0.22(+0.86%) |
Nov 06, 2006 | 26.00 | 26.14 | 25.93 | 26.12 | 1,678,633 | +0.22(+0.84%) |
Nov 03, 2006 | 26.03 | 26.05 | 25.85 | 25.90 | 1,739,966 | -0.31(-1.17%) |
Nov 02, 2006 | 26.28 | 26.33 | 26.11 | 26.20 | 5,163,093 | +0.46(+1.79%) |