Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.58 | 28.19 | 27.11 | 27.98 | 2,836,888 | +0.47(+1.71%) |
Jan 30, 2007 | 27.72 | 27.85 | 27.23 | 27.51 | 4,196,858 | -0.27(-0.96%) |
Jan 29, 2007 | 27.57 | 28.02 | 27.45 | 27.77 | 3,283,068 | +0.09(+0.32%) |
Jan 26, 2007 | 27.84 | 28.05 | 27.47 | 27.69 | 3,582,217 | -0.23(-0.83%) |
Jan 25, 2007 | 28.29 | 28.50 | 27.77 | 27.92 | 3,908,146 | -0.52(-1.85%) |
Jan 24, 2007 | 28.41 | 28.67 | 28.32 | 28.44 | 2,801,013 | +0.17(+0.60%) |
Jan 23, 2007 | 27.97 | 28.57 | 27.88 | 28.27 | 4,663,056 | +0.67(+2.42%) |
Jan 22, 2007 | 27.80 | 27.98 | 27.20 | 27.61 | 4,112,305 | -0.29(-1.05%) |
Jan 19, 2007 | 27.48 | 28.05 | 27.48 | 27.90 | 6,017,934 | +0.16(+0.58%) |
Jan 18, 2007 | 27.77 | 27.88 | 27.33 | 27.74 | 7,154,699 | +0.53(+1.96%) |
Jan 17, 2007 | 26.88 | 27.38 | 26.78 | 27.20 | 6,158,762 | +0.32(+1.19%) |
Jan 16, 2007 | 26.96 | 27.03 | 26.69 | 26.88 | 4,716,811 | -0.06(-0.23%) |
Jan 12, 2007 | 26.61 | 27.55 | 26.61 | 26.95 | 6,046,472 | +0.55(+2.09%) |
Jan 11, 2007 | 26.32 | 26.62 | 26.21 | 26.40 | 3,977,131 | +0.25(+0.95%) |
Jan 10, 2007 | 25.42 | 26.24 | 25.39 | 26.15 | 4,262,920 | +0.41(+1.59%) |
Jan 09, 2007 | 25.59 | 26.12 | 25.48 | 25.74 | 5,496,464 | +0.09(+0.35%) |
Jan 08, 2007 | 26.34 | 26.53 | 25.50 | 25.65 | 7,535,699 | -0.89(-3.35%) |
Jan 05, 2007 | 26.64 | 26.72 | 26.24 | 26.54 | 3,078,583 | -0.06(-0.23%) |
Jan 04, 2007 | 26.33 | 26.81 | 25.96 | 26.60 | 3,908,968 | +0.36(+1.39%) |
Jan 03, 2007 | 27.29 | 27.63 | 25.89 | 26.24 | 5,322,080 | -0.91(-3.34%) |
Dec 29, 2006 | 26.96 | 27.53 | 26.96 | 27.14 | 1,796,448 | +0.06(+0.23%) |
Dec 28, 2006 | 27.32 | 27.36 | 26.96 | 27.08 | 1,580,502 | -0.30(-1.10%) |
Dec 27, 2006 | 27.34 | 27.57 | 27.15 | 27.38 | 1,671,316 | +0.41(+1.52%) |
Dec 26, 2006 | 26.84 | 27.01 | 26.71 | 26.97 | 1,792,476 | +0.02(+0.07%) |
Dec 22, 2006 | 27.34 | 27.34 | 26.79 | 26.96 | 2,012,929 | -0.30(-1.11%) |
Dec 21, 2006 | 27.16 | 27.38 | 27.06 | 27.26 | 2,615,412 | +0.08(+0.29%) |
Dec 20, 2006 | 27.27 | 27.55 | 27.05 | 27.18 | 2,444,500 | -0.12(-0.46%) |
Dec 19, 2006 | 27.25 | 27.37 | 26.60 | 27.30 | 3,357,050 | -0.07(-0.26%) |
Dec 18, 2006 | 28.09 | 28.16 | 27.24 | 27.37 | 3,327,407 | -0.66(-2.35%) |
Dec 15, 2006 | 27.92 | 28.57 | 27.91 | 28.03 | 5,304,387 | +0.05(+0.19%) |
Dec 14, 2006 | 27.75 | 28.33 | 27.69 | 27.98 | 2,917,828 | +0.37(+1.35%) |
Dec 13, 2006 | 27.41 | 27.66 | 27.18 | 27.61 | 2,960,957 | +0.39(+1.44%) |
Dec 12, 2006 | 27.44 | 27.56 | 26.99 | 27.21 | 2,902,973 | -0.23(-0.84%) |
Dec 11, 2006 | 27.45 | 27.87 | 27.25 | 27.45 | 2,552,894 | +0.00(+0.00%) |
Dec 08, 2006 | 27.21 | 27.76 | 26.91 | 27.45 | 3,445,420 | +0.02(+0.06%) |
Dec 07, 2006 | 27.85 | 28.19 | 27.28 | 27.43 | 4,662,967 | -0.44(-1.56%) |
Dec 06, 2006 | 27.62 | 27.99 | 27.53 | 27.86 | 2,577,975 | +0.19(+0.67%) |
Dec 05, 2006 | 27.85 | 27.91 | 27.47 | 27.68 | 3,264,118 | -0.22(-0.80%) |
Dec 04, 2006 | 27.56 | 28.06 | 27.32 | 27.90 | 3,077,060 | +0.48(+1.75%) |
Dec 01, 2006 | 28.10 | 28.17 | 26.90 | 27.42 | 3,974,353 | -0.62(-2.22%) |
Nov 30, 2006 | 27.82 | 28.42 | 27.82 | 28.04 | 3,653,104 | -0.33(-1.16%) |
Nov 29, 2006 | 28.37 | 28.43 | 27.86 | 28.37 | 2,190,093 | +0.24(+0.85%) |
Nov 28, 2006 | 28.39 | 28.39 | 28.09 | 28.13 | 3,483,684 | -0.19(-0.66%) |
Nov 27, 2006 | 28.14 | 28.65 | 28.06 | 28.32 | 3,904,538 | +0.04(+0.13%) |
Nov 24, 2006 | 27.93 | 28.64 | 27.81 | 28.28 | 1,025,757 | +0.21(+0.76%) |
Nov 22, 2006 | 28.11 | 28.18 | 27.53 | 28.07 | 3,722,203 | -0.18(-0.63%) |
Nov 21, 2006 | 28.38 | 28.60 | 27.97 | 28.25 | 3,624,459 | -0.16(-0.56%) |
Nov 20, 2006 | 28.69 | 28.73 | 28.04 | 28.41 | 4,551,698 | -0.47(-1.63%) |
Nov 17, 2006 | 30.01 | 30.21 | 28.50 | 28.88 | 7,941,271 | -2.09(-6.75%) |
Nov 16, 2006 | 30.86 | 31.08 | 30.53 | 30.97 | 2,798,107 | +0.36(+1.16%) |
Nov 15, 2006 | 30.76 | 30.91 | 30.44 | 30.61 | 2,830,117 | -0.09(-0.29%) |
Nov 14, 2006 | 30.34 | 30.85 | 30.00 | 30.70 | 2,682,073 | +0.28(+0.91%) |
Nov 13, 2006 | 30.57 | 30.77 | 30.16 | 30.43 | 2,383,742 | -0.07(-0.23%) |
Nov 10, 2006 | 30.33 | 30.56 | 30.05 | 30.50 | 2,094,222 | +0.36(+1.21%) |
Nov 09, 2006 | 30.72 | 30.78 | 30.10 | 30.13 | 2,495,313 | -0.51(-1.65%) |
Nov 08, 2006 | 30.75 | 30.85 | 30.25 | 30.64 | 2,729,760 | +0.07(+0.23%) |
Nov 07, 2006 | 31.25 | 31.30 | 30.43 | 30.57 | 2,960,671 | -0.73(-2.33%) |
Nov 06, 2006 | 30.55 | 31.39 | 30.52 | 31.30 | 2,431,411 | +0.93(+3.08%) |
Nov 03, 2006 | 30.62 | 31.14 | 30.24 | 30.36 | 2,506,621 | -0.34(-1.10%) |
Nov 02, 2006 | 30.75 | 30.98 | 30.54 | 30.70 | 1,927,565 | -0.03(-0.09%) |