Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.49 | 26.96 | 26.32 | 26.77 | 10,671,066 | +0.41(+1.57%) |
Jan 30, 2007 | 26.21 | 26.45 | 26.00 | 26.36 | 6,238,893 | +0.32(+1.24%) |
Jan 29, 2007 | 26.49 | 26.52 | 26.00 | 26.04 | 11,064,284 | -0.59(-2.23%) |
Jan 26, 2007 | 26.63 | 26.69 | 26.23 | 26.63 | 10,533,934 | +0.23(+0.88%) |
Jan 25, 2007 | 26.97 | 27.06 | 26.14 | 26.40 | 13,413,708 | -0.53(-1.96%) |
Jan 24, 2007 | 26.74 | 27.08 | 26.55 | 26.93 | 9,361,340 | +0.21(+0.78%) |
Jan 23, 2007 | 26.04 | 26.73 | 26.01 | 26.72 | 11,380,376 | +0.69(+2.66%) |
Jan 22, 2007 | 26.26 | 26.30 | 25.77 | 26.02 | 9,385,519 | +0.09(+0.35%) |
Jan 19, 2007 | 25.33 | 26.01 | 25.33 | 25.93 | 7,516,851 | +0.61(+2.42%) |
Jan 18, 2007 | 25.81 | 25.91 | 25.15 | 25.32 | 9,300,627 | -0.16(-0.64%) |
Jan 17, 2007 | 25.29 | 25.63 | 25.24 | 25.49 | 6,218,596 | +0.02(+0.07%) |
Jan 16, 2007 | 25.36 | 25.64 | 25.30 | 25.47 | 6,861,370 | -0.31(-1.21%) |
Jan 12, 2007 | 25.49 | 25.81 | 25.34 | 25.78 | 8,958,591 | +0.47(+1.86%) |
Jan 11, 2007 | 25.24 | 25.75 | 25.08 | 25.31 | 14,306,037 | +0.23(+0.90%) |
Jan 10, 2007 | 24.53 | 25.19 | 24.43 | 25.08 | 15,262,256 | +0.18(+0.73%) |
Jan 09, 2007 | 25.30 | 25.34 | 24.62 | 24.90 | 12,157,987 | -0.65(-2.55%) |
Jan 08, 2007 | 25.48 | 25.63 | 25.07 | 25.55 | 11,909,844 | +0.36(+1.42%) |
Jan 05, 2007 | 26.11 | 26.12 | 24.85 | 25.20 | 13,864,461 | -0.92(-3.54%) |
Jan 04, 2007 | 26.21 | 26.28 | 25.84 | 26.12 | 7,939,719 | -0.34(-1.28%) |
Jan 03, 2007 | 26.91 | 26.97 | 26.27 | 26.46 | 10,381,624 | -0.09(-0.32%) |
Dec 29, 2006 | 26.48 | 26.55 | 26.38 | 26.55 | 1,791,894 | +0.05(+0.19%) |
Dec 28, 2006 | 26.58 | 26.60 | 26.40 | 26.49 | 2,070,218 | +0.06(+0.24%) |
Dec 27, 2006 | 26.06 | 26.61 | 26.01 | 26.43 | 4,401,111 | +0.50(+1.92%) |
Dec 26, 2006 | 25.88 | 25.97 | 25.81 | 25.93 | 964,689 | +0.19(+0.73%) |
Dec 22, 2006 | 25.77 | 25.80 | 25.55 | 25.75 | 2,179,288 | +0.06(+0.22%) |
Dec 21, 2006 | 25.61 | 25.72 | 25.41 | 25.69 | 3,287,817 | +0.01(+0.02%) |
Dec 20, 2006 | 25.76 | 25.87 | 25.59 | 25.68 | 5,355,211 | -0.49(-1.88%) |
Dec 19, 2006 | 25.83 | 26.22 | 25.71 | 26.18 | 4,336,869 | +0.06(+0.24%) |
Dec 18, 2006 | 26.50 | 26.56 | 26.10 | 26.11 | 4,719,321 | -0.28(-1.07%) |
Dec 15, 2006 | 26.46 | 26.53 | 26.21 | 26.40 | 5,953,863 | +0.16(+0.60%) |
Dec 14, 2006 | 26.23 | 26.43 | 26.19 | 26.24 | 3,979,478 | +0.18(+0.70%) |
Dec 13, 2006 | 26.00 | 26.06 | 25.75 | 26.06 | 4,086,077 | +0.20(+0.77%) |
Dec 12, 2006 | 26.13 | 26.13 | 25.67 | 25.86 | 4,984,231 | -0.31(-1.19%) |
Dec 11, 2006 | 26.12 | 26.21 | 26.05 | 26.17 | 3,217,221 | +0.05(+0.20%) |
Dec 08, 2006 | 26.00 | 26.23 | 25.87 | 26.12 | 5,011,410 | +0.25(+0.96%) |
Dec 07, 2006 | 26.17 | 26.18 | 25.79 | 25.87 | 4,727,969 | -0.09(-0.35%) |
Dec 06, 2006 | 25.94 | 26.20 | 25.80 | 25.96 | 5,508,580 | -0.14(-0.52%) |
Dec 05, 2006 | 25.76 | 26.10 | 25.64 | 26.10 | 9,021,421 | +0.50(+1.97%) |
Dec 04, 2006 | 24.79 | 25.59 | 24.78 | 25.59 | 7,358,893 | +0.71(+2.85%) |
Dec 01, 2006 | 24.66 | 25.25 | 24.61 | 24.89 | 9,351,809 | -0.25(-0.99%) |
Nov 30, 2006 | 25.04 | 25.29 | 24.83 | 25.13 | 7,001,855 | -0.14(-0.54%) |
Nov 29, 2006 | 24.70 | 25.27 | 24.70 | 25.27 | 8,202,864 | +0.74(+3.03%) |
Nov 28, 2006 | 24.13 | 24.53 | 23.98 | 24.53 | 8,956,297 | +0.48(+1.98%) |
Nov 27, 2006 | 24.86 | 24.94 | 23.98 | 24.05 | 7,294,122 | -0.99(-3.96%) |
Nov 24, 2006 | 24.74 | 25.08 | 24.72 | 25.04 | 2,350,306 | +0.01(+0.05%) |
Nov 22, 2006 | 24.99 | 25.13 | 24.72 | 25.03 | 4,909,223 | +0.02(+0.07%) |
Nov 21, 2006 | 24.54 | 25.02 | 24.49 | 25.02 | 4,832,803 | +0.52(+2.13%) |
Nov 20, 2006 | 24.56 | 24.70 | 24.33 | 24.49 | 3,711,391 | +0.03(+0.12%) |
Nov 17, 2006 | 24.22 | 24.57 | 24.09 | 24.47 | 4,850,276 | -0.05(-0.21%) |
Nov 16, 2006 | 25.10 | 25.13 | 24.52 | 24.52 | 4,844,452 | -0.57(-2.26%) |
Nov 15, 2006 | 24.82 | 25.20 | 24.78 | 25.08 | 4,035,601 | +0.31(+1.23%) |
Nov 14, 2006 | 24.71 | 24.86 | 24.51 | 24.78 | 4,634,959 | +0.50(+2.05%) |
Nov 13, 2006 | 24.10 | 24.31 | 24.00 | 24.28 | 7,206,053 | -0.18(-0.74%) |
Nov 10, 2006 | 24.70 | 24.71 | 24.38 | 24.46 | 5,046,532 | -0.10(-0.39%) |
Nov 09, 2006 | 25.03 | 25.21 | 24.52 | 24.56 | 6,383,084 | -0.35(-1.39%) |
Nov 08, 2006 | 24.42 | 24.90 | 24.27 | 24.90 | 5,589,589 | +0.35(+1.43%) |
Nov 07, 2006 | 24.81 | 24.91 | 24.55 | 24.55 | 5,469,576 | -0.31(-1.25%) |
Nov 06, 2006 | 24.54 | 24.93 | 24.52 | 24.86 | 7,063,803 | +0.56(+2.28%) |
Nov 03, 2006 | 24.19 | 24.36 | 24.11 | 24.31 | 6,592,753 | +0.40(+1.66%) |
Nov 02, 2006 | 23.83 | 23.96 | 23.58 | 23.91 | 6,616,932 | +0.00(+0.00%) |