Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.39 | 23.71 | 23.11 | 23.45 | 17,340,508 | -0.66(-2.74%) |
Jan 30, 2007 | 23.77 | 24.14 | 23.71 | 24.11 | 9,829,535 | +0.71(+3.04%) |
Jan 29, 2007 | 23.71 | 23.80 | 23.27 | 23.40 | 12,224,704 | -0.43(-1.80%) |
Jan 26, 2007 | 23.73 | 23.89 | 23.23 | 23.82 | 12,079,904 | +0.19(+0.81%) |
Jan 25, 2007 | 24.33 | 24.46 | 23.56 | 23.63 | 15,652,067 | -1.32(-5.29%) |
Jan 24, 2007 | 24.62 | 24.95 | 24.48 | 24.95 | 8,249,583 | +0.36(+1.47%) |
Jan 23, 2007 | 24.16 | 24.59 | 24.05 | 24.59 | 9,513,368 | +0.43(+1.78%) |
Jan 22, 2007 | 24.43 | 24.43 | 24.01 | 24.16 | 7,997,623 | +0.15(+0.61%) |
Jan 19, 2007 | 23.71 | 24.03 | 23.64 | 24.02 | 7,540,641 | +0.35(+1.48%) |
Jan 18, 2007 | 24.16 | 24.16 | 23.55 | 23.67 | 10,137,732 | -0.33(-1.36%) |
Jan 17, 2007 | 24.10 | 24.16 | 23.73 | 23.99 | 8,498,886 | -0.26(-1.06%) |
Jan 16, 2007 | 24.27 | 24.36 | 23.94 | 24.25 | 12,775,119 | +0.45(+1.89%) |
Jan 12, 2007 | 23.49 | 23.80 | 23.38 | 23.80 | 9,395,580 | +0.54(+2.33%) |
Jan 11, 2007 | 22.81 | 23.67 | 22.79 | 23.26 | 15,827,420 | +0.19(+0.83%) |
Jan 10, 2007 | 23.06 | 23.19 | 22.18 | 23.07 | 27,744,370 | -0.46(-1.97%) |
Jan 09, 2007 | 24.08 | 24.16 | 23.14 | 23.53 | 19,184,376 | -1.10(-4.45%) |
Jan 08, 2007 | 24.30 | 24.76 | 24.18 | 24.63 | 12,204,335 | +0.70(+2.93%) |
Jan 05, 2007 | 24.92 | 24.92 | 23.79 | 23.93 | 21,521,094 | -1.43(-5.65%) |
Jan 04, 2007 | 25.37 | 25.44 | 25.01 | 25.36 | 14,853,677 | -0.93(-3.52%) |
Jan 03, 2007 | 26.08 | 26.66 | 25.76 | 26.29 | 16,461,084 | +1.12(+4.44%) |
Dec 29, 2006 | 25.29 | 25.35 | 25.09 | 25.17 | 5,520,977 | -0.21(-0.85%) |
Dec 28, 2006 | 25.38 | 25.50 | 25.07 | 25.38 | 6,485,421 | +0.10(+0.38%) |
Dec 27, 2006 | 24.81 | 25.34 | 24.57 | 25.29 | 8,916,900 | +0.98(+4.01%) |
Dec 26, 2006 | 23.64 | 24.43 | 23.58 | 24.31 | 5,782,678 | +0.87(+3.72%) |
Dec 22, 2006 | 23.44 | 23.48 | 23.24 | 23.44 | 3,841,834 | +0.28(+1.23%) |
Dec 21, 2006 | 23.32 | 23.38 | 23.04 | 23.15 | 5,420,016 | -0.30(-1.27%) |
Dec 20, 2006 | 23.41 | 23.60 | 23.30 | 23.45 | 5,836,259 | +0.44(+1.89%) |
Dec 19, 2006 | 22.81 | 23.03 | 22.60 | 23.02 | 5,565,258 | -0.07(-0.32%) |
Dec 18, 2006 | 23.21 | 23.34 | 23.01 | 23.09 | 7,426,838 | +0.28(+1.24%) |
Dec 15, 2006 | 22.84 | 22.92 | 22.76 | 22.81 | 5,374,406 | +0.14(+0.60%) |
Dec 14, 2006 | 22.37 | 22.72 | 22.34 | 22.67 | 5,458,540 | +0.56(+2.51%) |
Dec 13, 2006 | 22.15 | 22.15 | 22.00 | 22.12 | 4,063,240 | -0.08(-0.36%) |
Dec 12, 2006 | 22.30 | 22.30 | 22.04 | 22.20 | 3,965,379 | -0.10(-0.47%) |
Dec 11, 2006 | 22.15 | 22.40 | 22.01 | 22.30 | 7,426,396 | +0.43(+1.96%) |
Dec 08, 2006 | 21.84 | 21.92 | 21.71 | 21.87 | 3,495,113 | +0.03(+0.13%) |
Dec 07, 2006 | 22.04 | 22.14 | 21.82 | 21.84 | 9,313,659 | -0.24(-1.10%) |
Dec 06, 2006 | 22.10 | 22.18 | 22.03 | 22.09 | 4,500,296 | -0.09(-0.41%) |
Dec 05, 2006 | 21.88 | 22.19 | 21.85 | 22.18 | 6,647,490 | +0.62(+2.88%) |
Dec 04, 2006 | 21.38 | 21.58 | 21.32 | 21.56 | 3,918,441 | +0.29(+1.38%) |
Dec 01, 2006 | 21.10 | 21.38 | 21.04 | 21.26 | 8,114,525 | -0.25(-1.15%) |
Nov 30, 2006 | 21.49 | 21.54 | 21.27 | 21.51 | 3,412,750 | +0.07(+0.32%) |
Nov 29, 2006 | 21.21 | 21.45 | 21.20 | 21.44 | 6,388,888 | +0.67(+3.23%) |
Nov 28, 2006 | 20.60 | 20.95 | 20.46 | 20.77 | 9,856,547 | -0.42(-1.99%) |
Nov 27, 2006 | 21.63 | 21.63 | 21.14 | 21.19 | 8,037,033 | -0.52(-2.38%) |
Nov 24, 2006 | 21.63 | 21.79 | 21.50 | 21.71 | 2,547,053 | +0.05(+0.24%) |
Nov 22, 2006 | 21.63 | 21.66 | 21.51 | 21.66 | 4,838,604 | +0.47(+2.19%) |
Nov 21, 2006 | 21.13 | 21.20 | 21.07 | 21.19 | 4,442,730 | +0.08(+0.37%) |
Nov 20, 2006 | 21.06 | 21.17 | 20.99 | 21.12 | 3,965,822 | +0.00(+0.02%) |
Nov 17, 2006 | 21.07 | 21.13 | 20.96 | 21.11 | 4,595,943 | +0.13(+0.62%) |
Nov 16, 2006 | 21.23 | 21.23 | 20.95 | 20.98 | 4,704,432 | +0.02(+0.11%) |
Nov 15, 2006 | 20.92 | 21.03 | 20.84 | 20.96 | 4,693,361 | +0.24(+1.14%) |
Nov 14, 2006 | 20.65 | 20.74 | 20.57 | 20.72 | 4,679,191 | +0.11(+0.55%) |
Nov 13, 2006 | 20.33 | 20.64 | 20.33 | 20.61 | 4,285,975 | +0.35(+1.73%) |
Nov 10, 2006 | 20.25 | 20.30 | 20.18 | 20.26 | 3,824,565 | +0.04(+0.20%) |
Nov 09, 2006 | 20.13 | 20.35 | 20.13 | 20.22 | 6,480,992 | +0.34(+1.73%) |
Nov 08, 2006 | 19.76 | 19.92 | 19.67 | 19.87 | 3,544,265 | -0.03(-0.14%) |
Nov 07, 2006 | 19.97 | 20.06 | 19.88 | 19.90 | 3,996,376 | -0.12(-0.62%) |
Nov 06, 2006 | 19.81 | 20.06 | 19.77 | 20.02 | 4,533,949 | +0.40(+2.01%) |
Nov 03, 2006 | 19.60 | 19.65 | 19.50 | 19.63 | 2,987,208 | +0.09(+0.49%) |
Nov 02, 2006 | 19.33 | 19.53 | 19.32 | 19.53 | 4,476,827 | +0.23(+1.22%) |