Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.38 | 24.78 | 24.29 | 24.73 | 19,285,576 | +0.44(+1.82%) |
Jan 30, 2007 | 24.18 | 24.50 | 24.14 | 24.29 | 11,541,468 | +0.26(+1.10%) |
Jan 29, 2007 | 24.19 | 24.27 | 23.98 | 24.03 | 7,424,102 | -0.21(-0.85%) |
Jan 26, 2007 | 24.08 | 24.33 | 23.91 | 24.23 | 16,667,562 | +0.16(+0.67%) |
Jan 25, 2007 | 24.15 | 24.31 | 24.02 | 24.07 | 17,475,742 | -0.08(-0.33%) |
Jan 24, 2007 | 24.44 | 24.67 | 24.13 | 24.15 | 21,505,078 | -0.29(-1.17%) |
Jan 23, 2007 | 24.11 | 24.53 | 24.05 | 24.44 | 17,190,022 | +0.16(+0.67%) |
Jan 22, 2007 | 24.25 | 24.44 | 24.14 | 24.28 | 19,894,704 | -0.18(-0.75%) |
Jan 19, 2007 | 24.09 | 24.53 | 23.92 | 24.46 | 37,061,460 | +0.49(+2.05%) |
Jan 18, 2007 | 23.98 | 23.99 | 23.65 | 23.97 | 25,072,092 | +0.10(+0.40%) |
Jan 17, 2007 | 23.52 | 23.98 | 23.45 | 23.87 | 28,737,204 | +0.51(+2.17%) |
Jan 16, 2007 | 23.37 | 23.61 | 23.25 | 23.37 | 19,378,368 | -0.11(-0.47%) |
Jan 12, 2007 | 23.17 | 23.51 | 22.99 | 23.48 | 13,685,867 | +0.32(+1.36%) |
Jan 11, 2007 | 22.96 | 23.20 | 22.74 | 23.16 | 14,297,036 | +0.14(+0.61%) |
Jan 10, 2007 | 22.78 | 23.06 | 22.52 | 23.02 | 13,978,390 | +0.23(+1.00%) |
Jan 09, 2007 | 23.03 | 23.13 | 22.60 | 22.79 | 19,119,586 | -0.25(-1.08%) |
Jan 08, 2007 | 23.16 | 23.20 | 22.60 | 23.04 | 19,304,488 | +0.13(+0.58%) |
Jan 05, 2007 | 22.79 | 22.97 | 22.56 | 22.91 | 14,717,589 | +0.12(+0.55%) |
Jan 04, 2007 | 22.94 | 22.95 | 22.53 | 22.78 | 12,881,088 | +0.12(+0.52%) |
Jan 03, 2007 | 22.75 | 23.07 | 22.39 | 22.67 | 14,146,284 | -0.05(-0.23%) |
Dec 29, 2006 | 22.92 | 23.07 | 22.61 | 22.72 | 5,823,116 | -0.25(-1.09%) |
Dec 28, 2006 | 22.96 | 23.02 | 22.76 | 22.97 | 6,440,271 | +0.02(+0.10%) |
Dec 27, 2006 | 23.00 | 23.08 | 22.78 | 22.95 | 7,132,939 | +0.03(+0.13%) |
Dec 26, 2006 | 22.92 | 23.12 | 22.79 | 22.92 | 6,463,401 | -0.05(-0.22%) |
Dec 22, 2006 | 23.22 | 23.39 | 22.84 | 22.97 | 12,106,922 | +0.24(+1.07%) |
Dec 21, 2006 | 22.22 | 22.92 | 22.02 | 22.73 | 19,183,534 | +0.74(+3.38%) |
Dec 20, 2006 | 21.96 | 22.20 | 21.87 | 21.98 | 15,769,584 | -0.05(-0.23%) |
Dec 19, 2006 | 22.11 | 22.11 | 21.64 | 22.03 | 27,088,734 | -0.02(-0.10%) |
Dec 18, 2006 | 22.49 | 22.54 | 21.76 | 22.06 | 57,687,744 | -0.37(-1.67%) |
Dec 15, 2006 | 22.60 | 23.11 | 22.42 | 22.43 | 18,857,404 | -0.15(-0.65%) |
Dec 14, 2006 | 22.32 | 22.81 | 22.28 | 22.58 | 16,531,641 | +0.30(+1.35%) |
Dec 13, 2006 | 22.23 | 22.41 | 22.09 | 22.28 | 9,384,687 | +0.13(+0.60%) |
Dec 12, 2006 | 22.27 | 22.37 | 22.00 | 22.15 | 13,451,712 | +0.01(+0.07%) |
Dec 11, 2006 | 22.23 | 22.31 | 21.99 | 22.13 | 12,475,229 | -0.09(-0.40%) |
Dec 08, 2006 | 22.01 | 22.28 | 21.98 | 22.22 | 7,752,952 | +0.16(+0.73%) |
Dec 07, 2006 | 22.20 | 22.41 | 22.03 | 22.06 | 13,097,827 | -0.02(-0.10%) |
Dec 06, 2006 | 21.96 | 22.44 | 21.80 | 22.08 | 22,086,316 | +0.32(+1.45%) |
Dec 05, 2006 | 21.59 | 21.83 | 21.54 | 21.76 | 14,395,541 | +0.26(+1.20%) |
Dec 04, 2006 | 21.06 | 21.54 | 21.06 | 21.51 | 19,461,226 | +0.43(+2.06%) |
Dec 01, 2006 | 20.97 | 21.26 | 20.93 | 21.07 | 17,230,976 | -0.07(-0.35%) |
Nov 30, 2006 | 21.26 | 21.30 | 20.87 | 21.15 | 21,398,274 | +0.18(+0.84%) |
Nov 29, 2006 | 20.45 | 20.98 | 20.36 | 20.97 | 29,685,796 | +0.71(+3.48%) |
Nov 28, 2006 | 19.93 | 20.27 | 19.91 | 20.26 | 24,437,386 | +0.28(+1.40%) |
Nov 27, 2006 | 20.56 | 20.56 | 19.96 | 19.98 | 29,054,762 | -0.57(-2.79%) |
Nov 24, 2006 | 20.43 | 20.59 | 20.41 | 20.56 | 5,421,883 | -0.02(-0.11%) |
Nov 22, 2006 | 20.62 | 20.70 | 20.48 | 20.58 | 18,330,182 | -0.06(-0.28%) |
Nov 21, 2006 | 20.92 | 20.95 | 20.40 | 20.64 | 25,818,094 | -0.27(-1.30%) |
Nov 20, 2006 | 21.31 | 21.32 | 20.59 | 20.91 | 35,198,428 | -0.46(-2.13%) |
Nov 17, 2006 | 21.76 | 21.76 | 21.15 | 21.37 | 27,608,880 | -0.40(-1.82%) |
Nov 16, 2006 | 21.65 | 21.84 | 21.60 | 21.76 | 20,500,568 | +0.14(+0.65%) |
Nov 15, 2006 | 21.35 | 21.69 | 21.31 | 21.62 | 28,269,848 | +0.37(+1.73%) |
Nov 14, 2006 | 21.49 | 21.62 | 21.24 | 21.26 | 31,585,564 | -0.05(-0.24%) |
Nov 13, 2006 | 21.29 | 21.54 | 21.26 | 21.31 | 21,894,746 | +0.02(+0.10%) |
Nov 10, 2006 | 21.08 | 21.43 | 21.04 | 21.29 | 21,085,886 | +0.26(+1.22%) |
Nov 09, 2006 | 21.87 | 21.87 | 20.97 | 21.03 | 42,564,980 | -0.74(-3.41%) |
Nov 08, 2006 | 22.12 | 22.13 | 21.68 | 21.77 | 35,836,536 | -0.23(-1.04%) |
Nov 07, 2006 | 21.96 | 22.07 | 21.84 | 22.00 | 21,827,126 | +0.07(+0.30%) |
Nov 06, 2006 | 21.23 | 21.97 | 21.20 | 21.93 | 30,678,742 | +0.77(+3.65%) |
Nov 03, 2006 | 21.39 | 21.54 | 21.08 | 21.16 | 27,080,162 | -0.05(-0.24%) |
Nov 02, 2006 | 21.54 | 21.68 | 21.03 | 21.21 | 50,665,828 | -0.15(-0.69%) |