Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.82 | 24.94 | 23.74 | 24.84 | 8,009,469 | +1.06(+4.46%) |
Jan 30, 2007 | 24.02 | 24.17 | 23.74 | 23.78 | 3,076,542 | -0.07(-0.29%) |
Jan 29, 2007 | 23.74 | 24.09 | 23.68 | 23.85 | 2,675,243 | +0.07(+0.29%) |
Jan 26, 2007 | 24.23 | 24.36 | 23.57 | 23.78 | 5,135,565 | -0.37(-1.52%) |
Jan 25, 2007 | 24.58 | 24.75 | 23.94 | 24.15 | 5,650,584 | -0.43(-1.74%) |
Jan 24, 2007 | 24.13 | 24.66 | 23.85 | 24.57 | 5,292,574 | +0.32(+1.34%) |
Jan 23, 2007 | 23.72 | 25.11 | 23.72 | 24.25 | 13,474,730 | +1.06(+4.57%) |
Jan 22, 2007 | 23.53 | 23.61 | 22.93 | 23.19 | 3,142,411 | -0.34(-1.45%) |
Jan 19, 2007 | 23.35 | 23.68 | 23.00 | 23.53 | 4,841,084 | +0.38(+1.62%) |
Jan 18, 2007 | 23.13 | 23.39 | 22.93 | 23.15 | 3,736,519 | +0.10(+0.44%) |
Jan 17, 2007 | 22.68 | 23.29 | 22.68 | 23.05 | 5,524,461 | +0.53(+2.35%) |
Jan 16, 2007 | 22.74 | 22.86 | 22.19 | 22.52 | 6,301,085 | -0.04(-0.19%) |
Jan 12, 2007 | 22.20 | 22.68 | 22.16 | 22.56 | 3,988,647 | +0.37(+1.66%) |
Jan 11, 2007 | 21.75 | 22.28 | 21.70 | 22.20 | 2,969,958 | +0.46(+2.12%) |
Jan 10, 2007 | 21.58 | 21.90 | 21.51 | 21.74 | 3,178,680 | -0.03(-0.16%) |
Jan 09, 2007 | 21.84 | 22.01 | 21.66 | 21.77 | 3,177,861 | +0.07(+0.32%) |
Jan 08, 2007 | 22.09 | 22.12 | 21.41 | 21.70 | 4,745,615 | -0.38(-1.74%) |
Jan 05, 2007 | 22.35 | 22.44 | 21.96 | 22.09 | 3,446,368 | -0.12(-0.54%) |
Jan 04, 2007 | 22.28 | 22.72 | 21.99 | 22.21 | 3,097,952 | -0.05(-0.23%) |
Jan 03, 2007 | 22.47 | 22.83 | 21.98 | 22.26 | 5,413,432 | -0.38(-1.70%) |
Dec 29, 2006 | 22.74 | 23.03 | 22.64 | 22.64 | 2,411,299 | -0.09(-0.41%) |
Dec 28, 2006 | 22.54 | 23.00 | 22.39 | 22.74 | 2,710,108 | +0.02(+0.08%) |
Dec 27, 2006 | 22.41 | 22.74 | 22.33 | 22.72 | 3,166,980 | +0.40(+1.80%) |
Dec 26, 2006 | 22.05 | 22.42 | 22.05 | 22.32 | 1,827,369 | +0.10(+0.46%) |
Dec 22, 2006 | 22.65 | 22.86 | 21.98 | 22.21 | 2,433,061 | -0.19(-0.84%) |
Dec 21, 2006 | 22.50 | 22.58 | 22.23 | 22.40 | 1,975,370 | -0.08(-0.34%) |
Dec 20, 2006 | 22.76 | 22.81 | 22.33 | 22.48 | 3,426,244 | -0.15(-0.64%) |
Dec 19, 2006 | 22.86 | 22.96 | 22.37 | 22.62 | 4,426,448 | -0.29(-1.27%) |
Dec 18, 2006 | 23.50 | 23.51 | 22.80 | 22.92 | 2,871,096 | -0.27(-1.14%) |
Dec 15, 2006 | 23.10 | 23.33 | 22.96 | 23.18 | 5,808,997 | +0.41(+1.80%) |
Dec 14, 2006 | 22.89 | 23.21 | 22.74 | 22.77 | 3,672,054 | -0.12(-0.52%) |
Dec 13, 2006 | 22.99 | 23.33 | 22.84 | 22.89 | 4,161,568 | +0.03(+0.11%) |
Dec 12, 2006 | 22.95 | 22.97 | 22.59 | 22.86 | 4,356,016 | -0.02(-0.07%) |
Dec 11, 2006 | 22.80 | 23.18 | 22.73 | 22.88 | 1,966,712 | +0.09(+0.38%) |
Dec 08, 2006 | 23.21 | 23.56 | 22.65 | 22.80 | 3,352,771 | -0.46(-1.98%) |
Dec 07, 2006 | 23.59 | 23.68 | 22.83 | 23.26 | 6,146,181 | -0.27(-1.16%) |
Dec 06, 2006 | 23.18 | 23.77 | 23.10 | 23.53 | 6,485,237 | +0.77(+3.38%) |
Dec 05, 2006 | 22.48 | 23.16 | 22.48 | 22.76 | 4,984,873 | +0.29(+1.29%) |
Dec 04, 2006 | 22.86 | 22.86 | 22.32 | 22.47 | 3,383,541 | -0.26(-1.13%) |
Dec 01, 2006 | 22.45 | 23.03 | 22.31 | 22.73 | 5,483,629 | -0.04(-0.19%) |
Nov 30, 2006 | 22.09 | 23.11 | 21.84 | 22.77 | 10,289,381 | +1.07(+4.92%) |
Nov 29, 2006 | 21.33 | 21.88 | 21.29 | 21.70 | 4,361,866 | +0.50(+2.38%) |
Nov 28, 2006 | 21.37 | 21.75 | 21.16 | 21.20 | 4,078,500 | -0.18(-0.84%) |
Nov 27, 2006 | 21.86 | 22.06 | 21.33 | 21.38 | 3,740,731 | -0.47(-2.15%) |
Nov 24, 2006 | 21.51 | 22.14 | 21.51 | 21.85 | 1,300,300 | -0.06(-0.27%) |
Nov 22, 2006 | 21.41 | 22.07 | 21.39 | 21.91 | 3,783,201 | +0.57(+2.68%) |
Nov 21, 2006 | 21.08 | 21.45 | 20.99 | 21.33 | 2,592,410 | +0.26(+1.22%) |
Nov 20, 2006 | 21.50 | 21.58 | 20.96 | 21.08 | 3,630,638 | -0.38(-1.75%) |
Nov 17, 2006 | 21.20 | 21.59 | 20.86 | 21.45 | 5,243,669 | +0.13(+0.60%) |
Nov 16, 2006 | 21.33 | 21.83 | 21.10 | 21.33 | 6,942,343 | +0.03(+0.12%) |
Nov 15, 2006 | 20.94 | 21.68 | 20.86 | 21.30 | 8,285,815 | +0.36(+1.71%) |
Nov 14, 2006 | 20.34 | 21.06 | 19.62 | 20.94 | 15,530,360 | +1.81(+9.47%) |
Nov 13, 2006 | 19.35 | 19.60 | 18.97 | 19.13 | 5,583,194 | -0.08(-0.40%) |
Nov 10, 2006 | 18.54 | 19.24 | 18.43 | 19.21 | 6,961,296 | +0.75(+4.08%) |
Nov 09, 2006 | 18.80 | 18.80 | 18.39 | 18.45 | 6,048,372 | -0.35(-1.86%) |
Nov 08, 2006 | 18.97 | 19.13 | 18.49 | 18.80 | 5,420,568 | -0.37(-1.92%) |
Nov 07, 2006 | 19.56 | 19.57 | 19.03 | 19.17 | 5,259,464 | -0.39(-2.01%) |
Nov 06, 2006 | 19.74 | 19.80 | 19.45 | 19.56 | 2,735,263 | +0.14(+0.70%) |
Nov 03, 2006 | 19.68 | 19.88 | 19.16 | 19.43 | 3,153,759 | -0.25(-1.26%) |
Nov 02, 2006 | 19.81 | 20.02 | 19.62 | 19.68 | 2,867,703 | -0.14(-0.69%) |