Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.26 | 27.72 | 27.11 | 27.72 | 43,787,964 | +0.21(+0.78%) |
Jan 30, 2007 | 27.18 | 27.51 | 27.18 | 27.51 | 28,177,972 | +0.42(+1.55%) |
Jan 29, 2007 | 27.31 | 27.33 | 27.03 | 27.09 | 41,091,052 | -0.36(-1.33%) |
Jan 26, 2007 | 27.41 | 27.52 | 27.10 | 27.45 | 40,813,572 | +0.17(+0.61%) |
Jan 25, 2007 | 27.97 | 28.01 | 27.29 | 27.29 | 39,737,860 | -0.87(-3.08%) |
Jan 24, 2007 | 27.89 | 28.26 | 27.82 | 28.15 | 27,753,706 | +0.24(+0.87%) |
Jan 23, 2007 | 27.29 | 27.91 | 27.25 | 27.91 | 38,902,108 | +0.62(+2.28%) |
Jan 22, 2007 | 27.36 | 27.54 | 27.20 | 27.29 | 28,805,504 | -0.03(-0.12%) |
Jan 19, 2007 | 26.93 | 27.32 | 26.93 | 27.32 | 24,867,548 | +0.48(+1.80%) |
Jan 18, 2007 | 27.36 | 27.38 | 26.84 | 26.84 | 43,150,120 | -0.29(-1.06%) |
Jan 17, 2007 | 27.16 | 27.28 | 27.02 | 27.12 | 28,207,246 | -0.11(-0.42%) |
Jan 16, 2007 | 27.25 | 27.27 | 27.06 | 27.24 | 35,703,836 | +0.10(+0.36%) |
Jan 12, 2007 | 26.79 | 27.14 | 26.65 | 27.14 | 37,508,920 | +0.54(+2.03%) |
Jan 11, 2007 | 26.42 | 26.96 | 26.33 | 26.60 | 66,213,820 | +0.33(+1.26%) |
Jan 10, 2007 | 26.05 | 26.38 | 25.84 | 26.27 | 80,436,808 | -0.06(-0.23%) |
Jan 09, 2007 | 26.73 | 26.76 | 26.18 | 26.33 | 60,414,704 | -0.60(-2.23%) |
Jan 08, 2007 | 26.89 | 27.03 | 26.74 | 26.93 | 32,059,030 | +0.19(+0.73%) |
Jan 05, 2007 | 27.26 | 27.32 | 26.73 | 26.73 | 45,548,520 | -0.81(-2.92%) |
Jan 04, 2007 | 27.71 | 27.72 | 27.34 | 27.54 | 36,874,376 | -0.39(-1.38%) |
Jan 03, 2007 | 28.13 | 28.23 | 27.71 | 27.93 | 52,976,252 | +0.24(+0.85%) |
Dec 29, 2006 | 27.76 | 27.84 | 27.67 | 27.69 | 11,031,308 | -0.05(-0.18%) |
Dec 28, 2006 | 27.81 | 27.84 | 27.63 | 27.74 | 11,817,992 | -0.05(-0.19%) |
Dec 27, 2006 | 27.60 | 27.79 | 27.48 | 27.79 | 23,111,528 | +0.39(+1.42%) |
Dec 26, 2006 | 27.14 | 27.44 | 27.12 | 27.40 | 7,819,838 | +0.25(+0.93%) |
Dec 22, 2006 | 27.16 | 27.19 | 26.93 | 27.15 | 13,167,889 | +0.10(+0.36%) |
Dec 21, 2006 | 27.10 | 27.16 | 26.92 | 27.05 | 20,487,186 | -0.05(-0.18%) |
Dec 20, 2006 | 27.09 | 27.16 | 27.01 | 27.10 | 18,170,426 | -0.08(-0.31%) |
Dec 19, 2006 | 27.07 | 27.29 | 26.82 | 27.19 | 43,951,236 | -0.17(-0.63%) |
Dec 18, 2006 | 27.58 | 27.74 | 27.33 | 27.36 | 16,614,374 | -0.19(-0.70%) |
Dec 15, 2006 | 27.63 | 27.64 | 27.46 | 27.55 | 15,995,499 | +0.12(+0.44%) |
Dec 14, 2006 | 27.12 | 27.45 | 27.12 | 27.43 | 16,476,251 | +0.46(+1.71%) |
Dec 13, 2006 | 26.89 | 27.01 | 26.86 | 26.97 | 13,597,927 | +0.15(+0.54%) |
Dec 12, 2006 | 26.98 | 27.02 | 26.65 | 26.82 | 27,231,724 | -0.33(-1.21%) |
Dec 11, 2006 | 27.19 | 27.21 | 27.05 | 27.15 | 9,348,265 | +0.01(+0.04%) |
Dec 08, 2006 | 27.19 | 27.34 | 27.05 | 27.14 | 15,335,806 | -0.12(-0.44%) |
Dec 07, 2006 | 27.36 | 27.47 | 27.14 | 27.26 | 21,875,014 | -0.10(-0.35%) |
Dec 06, 2006 | 27.29 | 27.49 | 27.26 | 27.36 | 15,197,683 | -0.19(-0.69%) |
Dec 05, 2006 | 27.17 | 27.56 | 27.12 | 27.55 | 44,446,008 | +0.47(+1.75%) |
Dec 04, 2006 | 26.68 | 27.13 | 26.63 | 27.07 | 22,832,394 | +0.55(+2.09%) |
Dec 01, 2006 | 26.53 | 26.81 | 26.32 | 26.52 | 39,921,336 | -0.11(-0.41%) |
Nov 30, 2006 | 26.58 | 26.82 | 26.48 | 26.63 | 19,005,350 | +0.12(+0.45%) |
Nov 29, 2006 | 26.26 | 26.62 | 26.26 | 26.51 | 31,483,034 | +0.42(+1.62%) |
Nov 28, 2006 | 25.94 | 26.09 | 25.75 | 26.09 | 39,306,584 | +0.15(+0.58%) |
Nov 27, 2006 | 26.65 | 26.65 | 25.94 | 25.94 | 36,718,112 | -0.50(-1.89%) |
Nov 24, 2006 | 26.29 | 26.51 | 26.28 | 26.44 | 8,610,233 | -0.00(-0.02%) |
Nov 22, 2006 | 26.34 | 26.53 | 26.24 | 26.44 | 25,842,658 | +0.18(+0.70%) |
Nov 21, 2006 | 25.95 | 26.26 | 25.95 | 26.26 | 27,562,396 | +0.41(+1.60%) |
Nov 20, 2006 | 25.79 | 26.00 | 25.75 | 25.85 | 26,542,344 | -0.10(-0.39%) |
Nov 17, 2006 | 25.87 | 25.95 | 25.74 | 25.95 | 22,427,920 | -0.03(-0.11%) |
Nov 16, 2006 | 26.30 | 26.32 | 25.97 | 25.98 | 24,770,656 | -0.26(-1.01%) |
Nov 15, 2006 | 26.17 | 26.27 | 26.05 | 26.24 | 13,321,268 | +0.05(+0.19%) |
Nov 14, 2006 | 25.95 | 26.22 | 25.92 | 26.19 | 18,550,986 | +0.40(+1.56%) |
Nov 13, 2006 | 25.66 | 25.80 | 25.59 | 25.79 | 10,650,747 | +0.09(+0.34%) |
Nov 10, 2006 | 25.76 | 25.83 | 25.62 | 25.70 | 10,616,525 | +0.04(+0.14%) |
Nov 09, 2006 | 25.75 | 25.95 | 25.65 | 25.67 | 18,502,746 | +0.09(+0.34%) |
Nov 08, 2006 | 25.35 | 25.68 | 25.30 | 25.58 | 18,151,872 | +0.07(+0.26%) |
Nov 07, 2006 | 25.65 | 25.75 | 25.50 | 25.51 | 24,044,994 | -0.11(-0.43%) |
Nov 06, 2006 | 25.23 | 25.65 | 25.23 | 25.62 | 24,406,176 | +0.59(+2.37%) |
Nov 03, 2006 | 25.09 | 25.71 | 24.99 | 25.03 | 19,351,688 | +0.08(+0.31%) |
Nov 02, 2006 | 24.87 | 25.04 | 24.82 | 24.95 | 15,265,713 | +0.08(+0.31%) |