Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.12 | 26.32 | 25.99 | 26.30 | 3,058,127 | -0.23(-0.86%) |
Jan 30, 2007 | 26.47 | 26.57 | 26.41 | 26.52 | 2,744,203 | +0.04(+0.15%) |
Jan 29, 2007 | 26.47 | 26.62 | 26.45 | 26.49 | 1,788,024 | -0.04(-0.17%) |
Jan 26, 2007 | 26.58 | 26.58 | 26.38 | 26.53 | 2,908,884 | -0.12(-0.44%) |
Jan 25, 2007 | 26.96 | 26.97 | 26.61 | 26.65 | 5,355,427 | -0.38(-1.40%) |
Jan 24, 2007 | 26.89 | 27.08 | 26.89 | 27.02 | 1,701,978 | +0.02(+0.09%) |
Jan 23, 2007 | 26.93 | 27.18 | 26.90 | 27.00 | 2,582,610 | -0.00(-0.02%) |
Jan 22, 2007 | 27.15 | 27.19 | 26.94 | 27.00 | 3,691,119 | -0.17(-0.64%) |
Jan 19, 2007 | 27.07 | 27.24 | 27.07 | 27.18 | 3,335,202 | +0.10(+0.36%) |
Jan 18, 2007 | 27.24 | 27.26 | 26.99 | 27.08 | 4,850,886 | +0.25(+0.94%) |
Jan 17, 2007 | 26.86 | 26.94 | 26.72 | 26.83 | 4,295,911 | +0.34(+1.26%) |
Jan 16, 2007 | 26.67 | 26.67 | 26.44 | 26.49 | 4,462,239 | +0.38(+1.47%) |
Jan 12, 2007 | 26.03 | 26.17 | 25.99 | 26.11 | 3,588,400 | +0.33(+1.28%) |
Jan 11, 2007 | 25.67 | 25.85 | 25.62 | 25.78 | 2,348,557 | +0.17(+0.64%) |
Jan 10, 2007 | 25.56 | 25.65 | 25.47 | 25.62 | 2,060,571 | +0.03(+0.11%) |
Jan 09, 2007 | 25.72 | 25.73 | 25.52 | 25.59 | 2,905,797 | +0.00(+0.02%) |
Jan 08, 2007 | 25.69 | 25.75 | 25.54 | 25.58 | 3,252,656 | -0.63(-2.41%) |
Jan 05, 2007 | 26.40 | 26.44 | 26.03 | 26.21 | 2,281,861 | -0.37(-1.39%) |
Jan 04, 2007 | 26.46 | 26.69 | 26.42 | 26.58 | 5,195,687 | +0.44(+1.69%) |
Jan 03, 2007 | 26.13 | 26.29 | 26.06 | 26.14 | 4,293,029 | +0.51(+1.99%) |
Dec 29, 2006 | 25.60 | 25.68 | 25.50 | 25.63 | 985,821 | +0.11(+0.42%) |
Dec 28, 2006 | 25.57 | 25.63 | 25.45 | 25.52 | 994,055 | -0.05(-0.19%) |
Dec 27, 2006 | 25.63 | 25.64 | 25.49 | 25.57 | 1,502,508 | +0.14(+0.54%) |
Dec 26, 2006 | 25.45 | 25.49 | 25.33 | 25.44 | 732,007 | -0.01(-0.06%) |
Dec 22, 2006 | 25.24 | 25.55 | 25.22 | 25.45 | 1,444,046 | +0.12(+0.48%) |
Dec 21, 2006 | 25.18 | 25.41 | 25.18 | 25.33 | 1,461,338 | -0.07(-0.29%) |
Dec 20, 2006 | 25.42 | 25.51 | 25.30 | 25.40 | 1,645,369 | -0.06(-0.25%) |
Dec 19, 2006 | 25.40 | 25.48 | 25.28 | 25.46 | 1,351,208 | +0.06(+0.25%) |
Dec 18, 2006 | 25.55 | 25.55 | 25.33 | 25.40 | 2,375,112 | +0.17(+0.69%) |
Dec 15, 2006 | 25.54 | 25.55 | 25.16 | 25.23 | 3,336,438 | -0.40(-1.57%) |
Dec 14, 2006 | 25.67 | 25.70 | 25.59 | 25.63 | 1,637,547 | -0.07(-0.28%) |
Dec 13, 2006 | 25.60 | 25.72 | 25.55 | 25.70 | 1,894,243 | -0.04(-0.17%) |
Dec 12, 2006 | 25.63 | 25.79 | 25.56 | 25.75 | 2,072,716 | +0.28(+1.09%) |
Dec 11, 2006 | 25.46 | 25.48 | 25.38 | 25.47 | 1,797,493 | -0.04(-0.17%) |
Dec 08, 2006 | 25.47 | 25.63 | 25.44 | 25.51 | 3,427,012 | -0.01(-0.06%) |
Dec 07, 2006 | 25.63 | 25.67 | 25.51 | 25.53 | 2,405,784 | +0.07(+0.27%) |
Dec 06, 2006 | 25.56 | 25.61 | 25.44 | 25.46 | 3,058,744 | -0.20(-0.78%) |
Dec 05, 2006 | 25.58 | 25.73 | 25.57 | 25.66 | 3,379,666 | -0.25(-0.96%) |
Dec 04, 2006 | 25.80 | 26.02 | 25.60 | 25.91 | 3,942,258 | -0.19(-0.74%) |
Dec 01, 2006 | 25.91 | 26.11 | 25.80 | 26.10 | 3,295,473 | +0.29(+1.13%) |
Nov 30, 2006 | 26.06 | 26.06 | 25.77 | 25.81 | 1,910,300 | -0.06(-0.23%) |
Nov 29, 2006 | 25.98 | 26.05 | 25.74 | 25.87 | 5,804,389 | +0.68(+2.68%) |
Nov 28, 2006 | 25.25 | 25.33 | 25.04 | 25.19 | 2,569,024 | +0.18(+0.74%) |
Nov 27, 2006 | 25.17 | 25.19 | 24.95 | 25.01 | 1,946,530 | -0.08(-0.33%) |
Nov 24, 2006 | 25.12 | 25.22 | 25.07 | 25.09 | 755,062 | +0.05(+0.19%) |
Nov 22, 2006 | 24.99 | 25.07 | 24.86 | 25.04 | 2,933,587 | +0.07(+0.27%) |
Nov 21, 2006 | 25.18 | 25.18 | 24.92 | 24.97 | 2,295,036 | -0.27(-1.06%) |
Nov 20, 2006 | 25.18 | 25.35 | 25.17 | 25.24 | 3,093,945 | -0.02(-0.08%) |
Nov 17, 2006 | 25.14 | 25.33 | 25.13 | 25.26 | 2,964,053 | +0.01(+0.06%) |
Nov 16, 2006 | 25.07 | 25.27 | 25.03 | 25.25 | 2,109,770 | +0.20(+0.82%) |
Nov 15, 2006 | 25.00 | 25.17 | 24.90 | 25.04 | 4,906,877 | -0.22(-0.87%) |
Nov 14, 2006 | 25.12 | 25.33 | 24.95 | 25.26 | 4,137,405 | +0.10(+0.41%) |
Nov 13, 2006 | 25.09 | 25.31 | 25.07 | 25.16 | 2,435,838 | -0.08(-0.33%) |
Nov 10, 2006 | 25.21 | 25.34 | 25.08 | 25.24 | 4,625,890 | +0.22(+0.89%) |
Nov 09, 2006 | 25.61 | 25.66 | 24.93 | 25.02 | 6,265,496 | -0.86(-3.32%) |
Nov 08, 2006 | 25.85 | 25.98 | 25.81 | 25.88 | 3,465,301 | -0.46(-1.73%) |
Nov 07, 2006 | 26.38 | 26.48 | 26.28 | 26.33 | 2,970,022 | +0.22(+0.86%) |
Nov 06, 2006 | 26.00 | 26.13 | 25.92 | 26.11 | 1,678,923 | +0.22(+0.84%) |
Nov 03, 2006 | 26.02 | 26.04 | 25.85 | 25.89 | 1,740,267 | -0.31(-1.17%) |
Nov 02, 2006 | 26.28 | 26.32 | 26.11 | 26.20 | 5,163,986 | +0.46(+1.79%) |