Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.35 | 25.19 | 24.35 | 24.90 | 3,679,046 | +0.40(+1.62%) |
Jan 30, 2007 | 24.18 | 24.62 | 24.18 | 24.51 | 2,223,494 | +0.56(+2.35%) |
Jan 29, 2007 | 24.22 | 24.78 | 23.90 | 23.94 | 2,694,346 | -0.58(-2.35%) |
Jan 26, 2007 | 24.30 | 24.59 | 23.86 | 24.52 | 2,598,980 | +0.33(+1.36%) |
Jan 25, 2007 | 24.90 | 25.19 | 23.97 | 24.19 | 4,429,855 | -0.34(-1.39%) |
Jan 24, 2007 | 23.79 | 24.63 | 23.45 | 24.53 | 3,884,326 | +0.50(+2.09%) |
Jan 23, 2007 | 22.94 | 24.04 | 22.89 | 24.03 | 4,372,636 | +1.45(+6.41%) |
Jan 22, 2007 | 22.64 | 22.98 | 22.33 | 22.58 | 3,459,703 | -0.10(-0.44%) |
Jan 19, 2007 | 22.31 | 22.74 | 22.15 | 22.68 | 3,888,044 | +0.42(+1.89%) |
Jan 18, 2007 | 23.71 | 23.87 | 22.22 | 22.26 | 4,270,965 | -1.18(-5.02%) |
Jan 17, 2007 | 23.25 | 23.90 | 23.05 | 23.44 | 3,337,828 | +0.04(+0.16%) |
Jan 16, 2007 | 24.05 | 24.05 | 23.07 | 23.40 | 2,876,836 | -0.35(-1.46%) |
Jan 12, 2007 | 22.99 | 23.89 | 22.86 | 23.74 | 3,356,093 | +0.98(+4.32%) |
Jan 11, 2007 | 22.58 | 23.39 | 22.48 | 22.76 | 3,514,983 | +0.30(+1.32%) |
Jan 10, 2007 | 22.95 | 23.20 | 22.07 | 22.46 | 5,194,727 | -0.58(-2.52%) |
Jan 09, 2007 | 23.42 | 23.53 | 22.35 | 23.05 | 4,699,306 | -0.49(-2.08%) |
Jan 08, 2007 | 23.26 | 23.73 | 22.98 | 23.53 | 3,628,938 | +0.37(+1.60%) |
Jan 05, 2007 | 22.52 | 23.60 | 22.52 | 23.16 | 4,668,272 | -0.22(-0.93%) |
Jan 04, 2007 | 24.02 | 24.08 | 23.27 | 23.38 | 4,039,014 | -0.70(-2.90%) |
Jan 03, 2007 | 25.98 | 26.21 | 23.64 | 24.08 | 6,102,810 | -1.44(-5.63%) |
Dec 29, 2006 | 25.69 | 25.74 | 25.30 | 25.51 | 1,456,521 | -0.29(-1.13%) |
Dec 28, 2006 | 25.98 | 25.98 | 25.48 | 25.80 | 1,919,614 | +0.27(+1.04%) |
Dec 27, 2006 | 25.25 | 25.80 | 25.25 | 25.54 | 2,042,621 | +0.54(+2.15%) |
Dec 26, 2006 | 24.93 | 25.61 | 24.90 | 25.00 | 1,543,967 | +0.18(+0.72%) |
Dec 22, 2006 | 24.73 | 24.87 | 24.36 | 24.82 | 1,955,175 | +0.12(+0.48%) |
Dec 21, 2006 | 25.51 | 25.53 | 24.52 | 24.70 | 2,956,362 | -0.75(-2.96%) |
Dec 20, 2006 | 26.34 | 26.50 | 25.44 | 25.46 | 3,957,387 | -0.67(-2.56%) |
Dec 19, 2006 | 25.11 | 26.28 | 25.11 | 26.13 | 3,020,209 | +1.04(+4.14%) |
Dec 18, 2006 | 25.14 | 25.69 | 24.98 | 25.09 | 2,685,618 | -0.14(-0.54%) |
Dec 15, 2006 | 26.11 | 26.15 | 25.00 | 25.22 | 4,013,960 | -0.88(-3.39%) |
Dec 14, 2006 | 26.21 | 26.49 | 26.00 | 26.11 | 2,769,831 | -0.09(-0.35%) |
Dec 13, 2006 | 26.12 | 26.67 | 25.90 | 26.20 | 3,209,164 | -0.19(-0.73%) |
Dec 12, 2006 | 25.98 | 26.60 | 25.98 | 26.39 | 4,860,944 | +0.14(+0.52%) |
Dec 11, 2006 | 25.75 | 26.53 | 25.75 | 26.26 | 3,919,240 | +0.51(+1.97%) |
Dec 08, 2006 | 27.26 | 27.45 | 25.56 | 25.75 | 6,267,843 | -1.31(-4.85%) |
Dec 07, 2006 | 26.90 | 27.46 | 26.22 | 27.06 | 4,511,159 | +0.15(+0.57%) |
Dec 06, 2006 | 27.17 | 27.77 | 26.86 | 26.91 | 4,474,791 | -0.74(-2.69%) |
Dec 05, 2006 | 28.11 | 28.25 | 27.11 | 27.65 | 5,728,780 | -0.19(-0.67%) |
Dec 04, 2006 | 27.02 | 27.89 | 26.71 | 27.83 | 3,750,975 | +0.96(+3.57%) |
Dec 01, 2006 | 27.22 | 27.31 | 26.52 | 26.87 | 4,237,829 | -0.30(-1.12%) |
Nov 30, 2006 | 27.00 | 27.41 | 26.81 | 27.18 | 5,027,755 | +0.61(+2.28%) |
Nov 29, 2006 | 26.35 | 26.70 | 26.25 | 26.57 | 3,687,936 | +0.19(+0.70%) |
Nov 28, 2006 | 26.20 | 26.48 | 25.90 | 26.39 | 4,701,246 | +0.17(+0.66%) |
Nov 27, 2006 | 26.11 | 26.48 | 25.77 | 26.21 | 5,191,979 | +0.62(+2.44%) |
Nov 24, 2006 | 25.80 | 26.31 | 25.58 | 25.59 | 2,262,611 | +0.82(+3.32%) |
Nov 22, 2006 | 24.84 | 25.40 | 24.55 | 24.77 | 3,937,990 | +0.06(+0.23%) |
Nov 21, 2006 | 23.92 | 24.75 | 23.80 | 24.71 | 4,042,409 | +1.58(+6.82%) |
Nov 20, 2006 | 23.39 | 23.79 | 23.03 | 23.13 | 2,555,822 | -0.12(-0.53%) |
Nov 17, 2006 | 22.79 | 23.55 | 22.65 | 23.26 | 3,543,432 | +0.20(+0.89%) |
Nov 16, 2006 | 23.98 | 24.13 | 23.05 | 23.05 | 3,311,481 | -0.69(-2.89%) |
Nov 15, 2006 | 23.04 | 24.10 | 22.98 | 23.74 | 3,917,139 | +0.12(+0.50%) |
Nov 14, 2006 | 24.16 | 24.33 | 23.39 | 23.62 | 3,185,726 | -0.32(-1.34%) |
Nov 13, 2006 | 23.38 | 23.96 | 22.91 | 23.94 | 4,361,806 | +0.04(+0.18%) |
Nov 10, 2006 | 24.54 | 24.62 | 23.75 | 23.90 | 2,680,930 | -0.82(-3.33%) |
Nov 09, 2006 | 23.89 | 25.11 | 23.87 | 24.72 | 5,156,742 | +1.14(+4.83%) |
Nov 08, 2006 | 23.45 | 23.91 | 23.32 | 23.58 | 3,568,162 | -0.02(-0.11%) |
Nov 07, 2006 | 23.76 | 24.05 | 23.55 | 23.61 | 2,921,610 | -0.04(-0.16%) |
Nov 06, 2006 | 23.56 | 23.99 | 23.56 | 23.65 | 3,036,534 | +0.09(+0.37%) |
Nov 03, 2006 | 23.16 | 23.66 | 23.14 | 23.56 | 2,549,357 | +0.40(+1.74%) |
Nov 02, 2006 | 23.05 | 23.55 | 23.01 | 23.16 | 3,763,098 | +0.11(+0.48%) |