Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.26 | 27.72 | 27.11 | 27.72 | 43,783,868 | +0.21(+0.78%) |
Jan 30, 2007 | 27.18 | 27.51 | 27.18 | 27.51 | 28,175,336 | +0.42(+1.55%) |
Jan 29, 2007 | 27.32 | 27.34 | 27.03 | 27.09 | 41,087,212 | -0.36(-1.33%) |
Jan 26, 2007 | 27.41 | 27.53 | 27.11 | 27.46 | 40,809,756 | +0.17(+0.61%) |
Jan 25, 2007 | 27.97 | 28.02 | 27.29 | 27.29 | 39,734,144 | -0.87(-3.08%) |
Jan 24, 2007 | 27.89 | 28.26 | 27.83 | 28.15 | 27,751,112 | +0.24(+0.87%) |
Jan 23, 2007 | 27.29 | 27.91 | 27.25 | 27.91 | 38,898,472 | +0.62(+2.28%) |
Jan 22, 2007 | 27.36 | 27.54 | 27.20 | 27.29 | 28,802,812 | -0.03(-0.12%) |
Jan 19, 2007 | 26.94 | 27.32 | 26.94 | 27.32 | 24,865,224 | +0.48(+1.80%) |
Jan 18, 2007 | 27.36 | 27.39 | 26.84 | 26.84 | 43,146,088 | -0.29(-1.06%) |
Jan 17, 2007 | 27.17 | 27.28 | 27.02 | 27.13 | 28,204,608 | -0.11(-0.42%) |
Jan 16, 2007 | 27.25 | 27.28 | 27.07 | 27.24 | 35,700,496 | +0.10(+0.36%) |
Jan 12, 2007 | 26.80 | 27.14 | 26.66 | 27.14 | 37,505,412 | +0.54(+2.03%) |
Jan 11, 2007 | 26.42 | 26.96 | 26.33 | 26.60 | 66,207,632 | +0.33(+1.26%) |
Jan 10, 2007 | 26.05 | 26.38 | 25.84 | 26.27 | 80,429,288 | -0.06(-0.23%) |
Jan 09, 2007 | 26.73 | 26.77 | 26.18 | 26.33 | 60,409,056 | -0.60(-2.23%) |
Jan 08, 2007 | 26.89 | 27.03 | 26.74 | 26.93 | 32,056,032 | +0.19(+0.73%) |
Jan 05, 2007 | 27.26 | 27.32 | 26.73 | 26.74 | 45,544,260 | -0.81(-2.92%) |
Jan 04, 2007 | 27.71 | 27.72 | 27.34 | 27.54 | 36,870,928 | -0.39(-1.38%) |
Jan 03, 2007 | 28.14 | 28.24 | 27.71 | 27.93 | 52,971,300 | +0.24(+0.85%) |
Dec 29, 2006 | 27.76 | 27.84 | 27.67 | 27.69 | 11,030,276 | -0.05(-0.18%) |
Dec 28, 2006 | 27.81 | 27.85 | 27.63 | 27.74 | 11,816,887 | -0.05(-0.19%) |
Dec 27, 2006 | 27.60 | 27.80 | 27.49 | 27.80 | 23,109,366 | +0.39(+1.42%) |
Dec 26, 2006 | 27.14 | 27.44 | 27.12 | 27.41 | 7,819,107 | +0.25(+0.93%) |
Dec 22, 2006 | 27.17 | 27.19 | 26.93 | 27.15 | 13,166,658 | +0.10(+0.36%) |
Dec 21, 2006 | 27.11 | 27.17 | 26.92 | 27.06 | 20,485,270 | -0.05(-0.18%) |
Dec 20, 2006 | 27.09 | 27.16 | 27.01 | 27.11 | 18,168,726 | -0.08(-0.31%) |
Dec 19, 2006 | 27.07 | 27.29 | 26.83 | 27.19 | 43,947,128 | -0.17(-0.63%) |
Dec 18, 2006 | 27.58 | 27.74 | 27.34 | 27.36 | 16,612,820 | -0.19(-0.70%) |
Dec 15, 2006 | 27.64 | 27.64 | 27.46 | 27.55 | 15,994,004 | +0.12(+0.44%) |
Dec 14, 2006 | 27.12 | 27.45 | 27.12 | 27.43 | 16,474,710 | +0.46(+1.71%) |
Dec 13, 2006 | 26.90 | 27.01 | 26.86 | 26.97 | 13,596,655 | +0.15(+0.54%) |
Dec 12, 2006 | 26.98 | 27.02 | 26.65 | 26.83 | 27,229,178 | -0.33(-1.21%) |
Dec 11, 2006 | 27.19 | 27.21 | 27.05 | 27.15 | 9,347,391 | +0.01(+0.04%) |
Dec 08, 2006 | 27.19 | 27.34 | 27.05 | 27.14 | 15,334,372 | -0.12(-0.44%) |
Dec 07, 2006 | 27.36 | 27.47 | 27.14 | 27.26 | 21,872,970 | -0.10(-0.35%) |
Dec 06, 2006 | 27.29 | 27.49 | 27.26 | 27.36 | 15,196,262 | -0.19(-0.69%) |
Dec 05, 2006 | 27.18 | 27.56 | 27.12 | 27.55 | 44,441,852 | +0.47(+1.75%) |
Dec 04, 2006 | 26.68 | 27.14 | 26.63 | 27.08 | 22,830,260 | +0.55(+2.08%) |
Dec 01, 2006 | 26.54 | 26.81 | 26.32 | 26.52 | 39,917,604 | -0.11(-0.41%) |
Nov 30, 2006 | 26.58 | 26.82 | 26.49 | 26.63 | 19,003,572 | +0.12(+0.45%) |
Nov 29, 2006 | 26.27 | 26.63 | 26.27 | 26.51 | 31,480,090 | +0.42(+1.62%) |
Nov 28, 2006 | 25.94 | 26.09 | 25.75 | 26.09 | 39,302,908 | +0.15(+0.58%) |
Nov 27, 2006 | 26.65 | 26.65 | 25.94 | 25.94 | 36,714,680 | -0.50(-1.89%) |
Nov 24, 2006 | 26.29 | 26.52 | 26.28 | 26.44 | 8,609,428 | -0.00(-0.02%) |
Nov 22, 2006 | 26.34 | 26.53 | 26.25 | 26.45 | 25,840,242 | +0.18(+0.70%) |
Nov 21, 2006 | 25.95 | 26.26 | 25.95 | 26.26 | 27,559,818 | +0.41(+1.59%) |
Nov 20, 2006 | 25.80 | 26.01 | 25.75 | 25.85 | 26,539,862 | -0.10(-0.39%) |
Nov 17, 2006 | 25.88 | 25.95 | 25.74 | 25.95 | 22,425,824 | -0.03(-0.11%) |
Nov 16, 2006 | 26.31 | 26.32 | 25.97 | 25.98 | 24,768,340 | -0.26(-1.01%) |
Nov 15, 2006 | 26.17 | 26.27 | 26.05 | 26.25 | 13,320,022 | +0.05(+0.19%) |
Nov 14, 2006 | 25.95 | 26.22 | 25.92 | 26.20 | 18,549,252 | +0.40(+1.56%) |
Nov 13, 2006 | 25.66 | 25.81 | 25.59 | 25.79 | 10,649,751 | +0.09(+0.34%) |
Nov 10, 2006 | 25.77 | 25.83 | 25.63 | 25.71 | 10,615,533 | +0.04(+0.14%) |
Nov 09, 2006 | 25.75 | 25.95 | 25.65 | 25.67 | 18,501,016 | +0.09(+0.34%) |
Nov 08, 2006 | 25.35 | 25.68 | 25.30 | 25.58 | 18,150,174 | +0.07(+0.26%) |
Nov 07, 2006 | 25.65 | 25.75 | 25.50 | 25.52 | 24,042,746 | -0.11(-0.43%) |
Nov 06, 2006 | 25.23 | 25.65 | 25.23 | 25.63 | 24,403,894 | +0.59(+2.37%) |
Nov 03, 2006 | 25.09 | 25.71 | 24.99 | 25.03 | 19,349,878 | +0.08(+0.31%) |
Nov 02, 2006 | 24.88 | 25.04 | 24.83 | 24.95 | 15,264,286 | +0.08(+0.31%) |