Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.84 | 25.98 | 24.71 | 25.75 | 11,094,157 | +0.40(+1.57%) |
Jan 30, 2007 | 24.22 | 25.50 | 24.22 | 25.35 | 9,999,615 | +1.13(+4.66%) |
Jan 29, 2007 | 24.65 | 25.14 | 24.19 | 24.22 | 7,170,771 | -0.20(-0.82%) |
Jan 26, 2007 | 24.43 | 24.68 | 24.25 | 24.42 | 5,723,730 | +0.23(+0.94%) |
Jan 25, 2007 | 24.99 | 24.99 | 24.13 | 24.20 | 8,979,169 | -0.89(-3.56%) |
Jan 24, 2007 | 24.89 | 25.11 | 24.47 | 25.09 | 7,127,547 | -0.05(-0.19%) |
Jan 23, 2007 | 24.42 | 25.37 | 24.41 | 25.14 | 9,751,014 | +0.95(+3.94%) |
Jan 22, 2007 | 24.40 | 24.75 | 23.98 | 24.19 | 11,405,043 | +0.07(+0.31%) |
Jan 19, 2007 | 23.24 | 24.16 | 23.14 | 24.11 | 9,101,053 | +1.13(+4.91%) |
Jan 18, 2007 | 23.28 | 23.35 | 22.80 | 22.98 | 6,707,664 | -0.18(-0.76%) |
Jan 17, 2007 | 23.06 | 23.40 | 23.00 | 23.16 | 8,194,975 | +0.05(+0.23%) |
Jan 16, 2007 | 23.14 | 23.50 | 22.91 | 23.11 | 8,130,006 | -0.09(-0.40%) |
Jan 12, 2007 | 22.35 | 23.26 | 22.34 | 23.20 | 10,029,951 | +0.86(+3.87%) |
Jan 11, 2007 | 23.12 | 23.12 | 22.24 | 22.33 | 12,310,047 | -0.38(-1.67%) |
Jan 10, 2007 | 22.81 | 22.95 | 22.36 | 22.71 | 9,657,318 | -0.18(-0.76%) |
Jan 09, 2007 | 22.72 | 23.05 | 22.39 | 22.89 | 14,525,174 | -0.30(-1.29%) |
Jan 08, 2007 | 23.79 | 23.84 | 22.83 | 23.19 | 10,818,709 | -0.16(-0.69%) |
Jan 05, 2007 | 22.83 | 23.47 | 22.68 | 23.35 | 17,508,924 | +0.74(+3.26%) |
Jan 04, 2007 | 22.99 | 23.05 | 22.26 | 22.61 | 15,176,745 | +0.01(+0.07%) |
Jan 03, 2007 | 23.02 | 23.64 | 22.05 | 22.59 | 14,773,506 | -0.67(-2.87%) |
Dec 29, 2006 | 23.56 | 23.69 | 23.05 | 23.26 | 7,992,013 | -0.46(-1.93%) |
Dec 28, 2006 | 23.84 | 23.98 | 23.58 | 23.72 | 5,046,386 | +0.00(+0.02%) |
Dec 27, 2006 | 23.53 | 23.80 | 23.22 | 23.72 | 6,975,326 | +0.19(+0.81%) |
Dec 26, 2006 | 23.50 | 24.16 | 23.44 | 23.53 | 4,563,950 | -0.43(-1.79%) |
Dec 22, 2006 | 24.21 | 24.24 | 23.92 | 23.95 | 4,064,331 | -0.26(-1.06%) |
Dec 21, 2006 | 24.36 | 24.46 | 23.94 | 24.21 | 6,409,933 | -0.00(-0.02%) |
Dec 20, 2006 | 24.80 | 24.80 | 24.17 | 24.22 | 6,682,160 | -0.53(-2.14%) |
Dec 19, 2006 | 23.58 | 25.00 | 23.58 | 24.74 | 6,658,803 | +0.35(+1.45%) |
Dec 18, 2006 | 25.29 | 25.29 | 24.26 | 24.39 | 8,296,724 | -1.17(-4.58%) |
Dec 15, 2006 | 26.01 | 26.06 | 25.31 | 25.56 | 7,463,132 | -0.45(-1.72%) |
Dec 14, 2006 | 25.73 | 26.14 | 25.55 | 26.01 | 8,461,563 | +0.44(+1.73%) |
Dec 13, 2006 | 25.67 | 25.82 | 25.34 | 25.56 | 5,212,836 | +0.13(+0.53%) |
Dec 12, 2006 | 25.49 | 25.76 | 25.22 | 25.43 | 5,875,951 | -0.04(-0.18%) |
Dec 11, 2006 | 25.52 | 25.74 | 25.16 | 25.47 | 5,861,185 | -0.10(-0.41%) |
Dec 08, 2006 | 25.87 | 25.94 | 25.47 | 25.58 | 5,674,869 | -0.10(-0.39%) |
Dec 07, 2006 | 25.83 | 25.95 | 25.52 | 25.68 | 5,210,420 | -0.15(-0.59%) |
Dec 06, 2006 | 25.66 | 26.28 | 25.66 | 25.83 | 6,329,125 | +0.01(+0.03%) |
Dec 05, 2006 | 25.91 | 26.05 | 25.56 | 25.82 | 8,219,137 | +0.06(+0.23%) |
Dec 04, 2006 | 25.98 | 26.11 | 25.51 | 25.76 | 7,066,068 | -0.54(-2.07%) |
Dec 01, 2006 | 25.87 | 26.34 | 25.65 | 26.31 | 7,820,462 | +0.04(+0.14%) |
Nov 30, 2006 | 26.52 | 26.60 | 25.95 | 26.27 | 14,674,442 | -0.57(-2.12%) |
Nov 29, 2006 | 26.63 | 26.92 | 25.91 | 26.84 | 16,851,714 | +0.41(+1.54%) |
Nov 28, 2006 | 25.77 | 26.60 | 25.77 | 26.44 | 10,352,113 | +0.76(+2.96%) |
Nov 27, 2006 | 26.04 | 26.12 | 25.66 | 25.68 | 6,856,395 | -0.20(-0.78%) |
Nov 24, 2006 | 25.96 | 26.33 | 25.88 | 25.88 | 2,745,887 | -0.03(-0.13%) |
Nov 22, 2006 | 25.91 | 26.00 | 25.44 | 25.91 | 8,843,324 | +0.00(+0.01%) |
Nov 21, 2006 | 25.47 | 25.97 | 25.33 | 25.91 | 11,507,866 | +0.50(+1.95%) |
Nov 20, 2006 | 25.27 | 25.52 | 24.97 | 25.41 | 7,768,111 | -0.03(-0.12%) |
Nov 17, 2006 | 24.40 | 25.52 | 24.40 | 25.44 | 9,459,726 | +0.88(+3.59%) |
Nov 16, 2006 | 25.75 | 25.86 | 24.48 | 24.56 | 8,399,816 | -0.95(-3.71%) |
Nov 15, 2006 | 25.05 | 25.72 | 25.04 | 25.50 | 9,116,893 | +0.30(+1.18%) |
Nov 14, 2006 | 25.19 | 25.27 | 24.95 | 25.21 | 6,590,075 | +0.26(+1.06%) |
Nov 13, 2006 | 24.63 | 25.31 | 24.63 | 24.94 | 6,301,204 | -0.19(-0.74%) |
Nov 10, 2006 | 25.48 | 25.51 | 24.87 | 25.13 | 6,616,922 | -0.65(-2.53%) |
Nov 09, 2006 | 25.50 | 26.07 | 25.26 | 25.78 | 13,339,084 | +0.58(+2.31%) |
Nov 08, 2006 | 24.58 | 25.31 | 24.55 | 25.20 | 7,109,292 | +0.52(+2.11%) |
Nov 07, 2006 | 25.05 | 25.06 | 24.56 | 24.68 | 7,629,582 | -0.24(-0.96%) |
Nov 06, 2006 | 24.76 | 25.23 | 24.57 | 24.92 | 7,345,006 | -0.09(-0.36%) |
Nov 03, 2006 | 24.84 | 25.38 | 24.75 | 25.00 | 7,163,522 | +0.51(+2.10%) |
Nov 02, 2006 | 24.32 | 24.72 | 24.05 | 24.49 | 9,035,816 | -0.10(-0.41%) |