Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.82 | 22.33 | 21.82 | 22.17 | 7,587,376 | +0.36(+1.65%) |
Jan 30, 2007 | 21.75 | 21.99 | 21.73 | 21.81 | 9,141,055 | +0.15(+0.70%) |
Jan 29, 2007 | 21.85 | 21.90 | 21.56 | 21.66 | 10,236,123 | -0.19(-0.86%) |
Jan 26, 2007 | 22.04 | 22.15 | 21.72 | 21.84 | 7,522,417 | -0.20(-0.91%) |
Jan 25, 2007 | 22.34 | 22.37 | 21.93 | 22.04 | 9,858,205 | -0.19(-0.84%) |
Jan 24, 2007 | 22.69 | 22.79 | 21.81 | 22.23 | 18,758,190 | -0.37(-1.66%) |
Jan 23, 2007 | 22.29 | 22.86 | 22.21 | 22.60 | 19,612,186 | +0.56(+2.55%) |
Jan 22, 2007 | 22.00 | 22.48 | 21.93 | 22.04 | 13,026,336 | +0.28(+1.27%) |
Jan 19, 2007 | 21.37 | 21.81 | 21.20 | 21.77 | 7,614,659 | +0.50(+2.35%) |
Jan 18, 2007 | 21.71 | 21.71 | 21.18 | 21.27 | 8,180,381 | -0.33(-1.54%) |
Jan 17, 2007 | 21.53 | 21.74 | 21.27 | 21.60 | 7,922,998 | +0.11(+0.52%) |
Jan 16, 2007 | 21.45 | 21.69 | 21.10 | 21.49 | 10,110,535 | +0.04(+0.19%) |
Jan 12, 2007 | 21.95 | 22.47 | 21.43 | 21.45 | 11,111,195 | -0.50(-2.27%) |
Jan 11, 2007 | 20.92 | 22.17 | 20.92 | 21.95 | 9,941,786 | +0.51(+2.39%) |
Jan 10, 2007 | 21.80 | 21.80 | 21.20 | 21.43 | 11,233,318 | -0.19(-0.86%) |
Jan 09, 2007 | 22.13 | 22.13 | 21.58 | 21.62 | 7,389,467 | -0.54(-2.44%) |
Jan 08, 2007 | 22.04 | 22.20 | 21.70 | 22.16 | 7,048,792 | +0.11(+0.50%) |
Jan 05, 2007 | 21.84 | 22.08 | 21.72 | 22.05 | 8,369,918 | -0.03(-0.16%) |
Jan 04, 2007 | 21.82 | 22.23 | 21.75 | 22.08 | 6,410,749 | -0.12(-0.56%) |
Jan 03, 2007 | 22.36 | 22.69 | 22.04 | 22.21 | 10,654,604 | +0.07(+0.31%) |
Dec 29, 2006 | 22.07 | 22.56 | 22.07 | 22.14 | 5,417,162 | -0.21(-0.96%) |
Dec 28, 2006 | 22.11 | 22.54 | 22.03 | 22.35 | 6,385,198 | +0.05(+0.22%) |
Dec 27, 2006 | 22.13 | 22.41 | 21.93 | 22.31 | 6,371,773 | +0.18(+0.81%) |
Dec 26, 2006 | 22.24 | 22.43 | 21.62 | 22.13 | 5,468,696 | +0.32(+1.46%) |
Dec 22, 2006 | 21.71 | 21.92 | 21.61 | 21.81 | 6,277,366 | -0.02(-0.10%) |
Dec 21, 2006 | 21.93 | 22.29 | 21.69 | 21.83 | 9,580,468 | -0.30(-1.35%) |
Dec 20, 2006 | 22.68 | 22.71 | 21.95 | 22.13 | 16,154,481 | -0.58(-2.56%) |
Dec 19, 2006 | 22.17 | 22.79 | 22.04 | 22.71 | 10,187,331 | +0.50(+2.25%) |
Dec 18, 2006 | 22.67 | 23.00 | 22.13 | 22.21 | 11,448,550 | -0.46(-2.02%) |
Dec 15, 2006 | 22.78 | 22.98 | 22.17 | 22.67 | 11,025,305 | +0.07(+0.31%) |
Dec 14, 2006 | 22.44 | 22.82 | 22.38 | 22.60 | 9,192,445 | -0.10(-0.43%) |
Dec 13, 2006 | 23.05 | 23.22 | 22.55 | 22.69 | 11,345,914 | -0.49(-2.12%) |
Dec 12, 2006 | 23.23 | 23.50 | 22.93 | 23.19 | 9,942,074 | -0.15(-0.65%) |
Dec 11, 2006 | 23.68 | 23.68 | 23.08 | 23.34 | 11,748,084 | -0.26(-1.12%) |
Dec 08, 2006 | 23.27 | 23.71 | 23.27 | 23.60 | 8,672,483 | +0.21(+0.92%) |
Dec 07, 2006 | 23.89 | 24.02 | 23.32 | 23.39 | 8,059,268 | -0.37(-1.57%) |
Dec 06, 2006 | 24.02 | 24.07 | 23.59 | 23.76 | 8,436,754 | -0.19(-0.81%) |
Dec 05, 2006 | 24.14 | 24.18 | 23.90 | 23.95 | 8,139,385 | -0.19(-0.77%) |
Dec 04, 2006 | 24.02 | 24.38 | 23.95 | 24.14 | 8,398,500 | +0.01(+0.06%) |
Dec 01, 2006 | 24.14 | 24.41 | 23.95 | 24.13 | 11,256,415 | -0.19(-0.77%) |
Nov 30, 2006 | 24.00 | 24.35 | 23.64 | 24.32 | 14,317,869 | +0.44(+1.83%) |
Nov 29, 2006 | 22.81 | 24.00 | 22.74 | 23.88 | 19,387,572 | +1.23(+5.41%) |
Nov 28, 2006 | 22.74 | 22.88 | 22.29 | 22.65 | 13,055,351 | -0.20(-0.88%) |
Nov 27, 2006 | 23.21 | 23.28 | 22.76 | 22.85 | 15,104,885 | -0.37(-1.61%) |
Nov 24, 2006 | 23.52 | 23.55 | 23.18 | 23.23 | 4,261,322 | -0.37(-1.58%) |
Nov 22, 2006 | 23.44 | 23.67 | 23.26 | 23.60 | 10,727,936 | +0.25(+1.07%) |
Nov 21, 2006 | 23.36 | 23.48 | 23.21 | 23.35 | 11,400,047 | +0.15(+0.63%) |
Nov 20, 2006 | 23.71 | 23.90 | 23.21 | 23.21 | 11,335,954 | -0.60(-2.50%) |
Nov 17, 2006 | 24.30 | 24.47 | 23.73 | 23.80 | 10,069,106 | -0.73(-2.99%) |
Nov 16, 2006 | 24.87 | 24.94 | 24.50 | 24.54 | 4,149,014 | -0.16(-0.65%) |
Nov 15, 2006 | 24.83 | 25.00 | 24.49 | 24.70 | 7,653,201 | -0.22(-0.89%) |
Nov 14, 2006 | 24.32 | 25.01 | 24.32 | 24.92 | 7,268,787 | +0.63(+2.60%) |
Nov 13, 2006 | 24.42 | 24.55 | 24.03 | 24.29 | 5,968,160 | -0.28(-1.13%) |
Nov 10, 2006 | 24.68 | 24.86 | 24.32 | 24.56 | 5,923,988 | -0.21(-0.84%) |
Nov 09, 2006 | 25.11 | 25.26 | 24.50 | 24.77 | 13,471,956 | +0.02(+0.08%) |
Nov 08, 2006 | 23.46 | 24.86 | 23.43 | 24.75 | 17,960,924 | +1.52(+6.56%) |
Nov 07, 2006 | 23.73 | 23.90 | 23.12 | 23.23 | 10,794,772 | -0.48(-2.02%) |
Nov 06, 2006 | 23.71 | 23.90 | 23.48 | 23.71 | 9,617,711 | -0.01(-0.03%) |
Nov 03, 2006 | 24.65 | 24.74 | 23.62 | 23.71 | 12,752,064 | -0.99(-4.01%) |
Nov 02, 2006 | 25.29 | 25.29 | 24.42 | 24.70 | 10,092,780 | -0.66(-2.59%) |