Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.64 | 22.14 | 21.64 | 21.99 | 7,649,794 | +0.36(+1.65%) |
Jan 30, 2007 | 21.57 | 21.82 | 21.55 | 21.63 | 9,216,255 | +0.15(+0.70%) |
Jan 29, 2007 | 21.67 | 21.72 | 21.38 | 21.48 | 10,320,331 | -0.19(-0.86%) |
Jan 26, 2007 | 21.86 | 21.97 | 21.54 | 21.66 | 7,584,301 | -0.20(-0.91%) |
Jan 25, 2007 | 22.16 | 22.19 | 21.75 | 21.86 | 9,939,304 | -0.19(-0.84%) |
Jan 24, 2007 | 22.50 | 22.61 | 21.63 | 22.05 | 18,912,506 | -0.37(-1.66%) |
Jan 23, 2007 | 22.11 | 22.67 | 22.03 | 22.42 | 19,773,528 | +0.56(+2.55%) |
Jan 22, 2007 | 21.82 | 22.30 | 21.75 | 21.86 | 13,133,499 | +0.27(+1.27%) |
Jan 19, 2007 | 21.20 | 21.64 | 21.02 | 21.59 | 7,677,302 | +0.49(+2.35%) |
Jan 18, 2007 | 21.53 | 21.53 | 21.01 | 21.09 | 8,247,678 | -0.33(-1.54%) |
Jan 17, 2007 | 21.35 | 21.56 | 21.10 | 21.42 | 7,988,178 | +0.11(+0.52%) |
Jan 16, 2007 | 21.27 | 21.51 | 20.93 | 21.31 | 10,193,711 | +0.04(+0.19%) |
Jan 12, 2007 | 21.77 | 22.29 | 21.26 | 21.27 | 11,202,603 | -0.49(-2.27%) |
Jan 11, 2007 | 20.75 | 21.99 | 20.75 | 21.77 | 10,023,573 | +0.51(+2.39%) |
Jan 10, 2007 | 21.62 | 21.62 | 21.03 | 21.26 | 11,325,731 | -0.19(-0.87%) |
Jan 09, 2007 | 21.95 | 21.95 | 21.40 | 21.44 | 7,450,257 | -0.54(-2.44%) |
Jan 08, 2007 | 21.86 | 22.02 | 21.52 | 21.98 | 7,106,780 | +0.11(+0.50%) |
Jan 05, 2007 | 21.66 | 21.90 | 21.55 | 21.87 | 8,438,774 | -0.03(-0.16%) |
Jan 04, 2007 | 21.64 | 22.05 | 21.57 | 21.90 | 6,463,488 | -0.12(-0.56%) |
Jan 03, 2007 | 22.18 | 22.51 | 21.86 | 22.03 | 10,742,256 | +0.07(+0.31%) |
Dec 29, 2006 | 21.89 | 22.37 | 21.89 | 21.96 | 5,461,727 | -0.21(-0.96%) |
Dec 28, 2006 | 21.93 | 22.36 | 21.85 | 22.17 | 6,437,727 | +0.05(+0.22%) |
Dec 27, 2006 | 21.95 | 22.23 | 21.75 | 22.12 | 6,424,191 | +0.18(+0.81%) |
Dec 26, 2006 | 22.06 | 22.25 | 21.44 | 21.95 | 5,513,685 | +0.32(+1.46%) |
Dec 22, 2006 | 21.53 | 21.74 | 21.44 | 21.63 | 6,329,007 | -0.02(-0.10%) |
Dec 21, 2006 | 21.75 | 22.11 | 21.51 | 21.65 | 9,659,283 | -0.30(-1.35%) |
Dec 20, 2006 | 22.50 | 22.52 | 21.77 | 21.95 | 16,287,378 | -0.58(-2.56%) |
Dec 19, 2006 | 21.99 | 22.61 | 21.86 | 22.52 | 10,271,138 | +0.49(+2.25%) |
Dec 18, 2006 | 22.49 | 22.81 | 21.95 | 22.03 | 11,542,733 | -0.45(-2.02%) |
Dec 15, 2006 | 22.59 | 22.79 | 21.99 | 22.48 | 11,116,006 | +0.07(+0.31%) |
Dec 14, 2006 | 22.25 | 22.63 | 22.20 | 22.41 | 9,268,068 | -0.10(-0.43%) |
Dec 13, 2006 | 22.86 | 23.03 | 22.36 | 22.51 | 11,439,253 | -0.49(-2.12%) |
Dec 12, 2006 | 23.04 | 23.31 | 22.74 | 23.00 | 10,023,864 | -0.15(-0.65%) |
Dec 11, 2006 | 23.49 | 23.49 | 22.89 | 23.15 | 11,844,731 | -0.26(-1.12%) |
Dec 08, 2006 | 23.08 | 23.52 | 23.08 | 23.41 | 8,743,828 | +0.21(+0.92%) |
Dec 07, 2006 | 23.69 | 23.82 | 23.13 | 23.20 | 8,125,569 | -0.37(-1.57%) |
Dec 06, 2006 | 23.83 | 23.88 | 23.40 | 23.57 | 8,506,160 | -0.19(-0.81%) |
Dec 05, 2006 | 23.95 | 23.98 | 23.70 | 23.76 | 8,206,344 | -0.19(-0.77%) |
Dec 04, 2006 | 23.83 | 24.18 | 23.76 | 23.95 | 8,467,591 | +0.01(+0.06%) |
Dec 01, 2006 | 23.95 | 24.21 | 23.76 | 23.93 | 11,349,017 | -0.19(-0.77%) |
Nov 30, 2006 | 23.81 | 24.15 | 23.45 | 24.12 | 14,435,656 | +0.43(+1.83%) |
Nov 29, 2006 | 22.62 | 23.80 | 22.55 | 23.68 | 19,547,066 | +1.22(+5.41%) |
Nov 28, 2006 | 22.55 | 22.69 | 22.10 | 22.47 | 13,162,752 | -0.20(-0.88%) |
Nov 27, 2006 | 23.02 | 23.09 | 22.57 | 22.67 | 15,229,147 | -0.37(-1.61%) |
Nov 24, 2006 | 23.33 | 23.36 | 22.99 | 23.04 | 4,296,378 | -0.37(-1.59%) |
Nov 22, 2006 | 23.25 | 23.48 | 23.07 | 23.41 | 10,816,191 | +0.25(+1.07%) |
Nov 21, 2006 | 23.17 | 23.29 | 23.02 | 23.16 | 11,493,831 | +0.14(+0.63%) |
Nov 20, 2006 | 23.51 | 23.70 | 23.02 | 23.02 | 11,429,210 | -0.59(-2.50%) |
Nov 17, 2006 | 24.10 | 24.27 | 23.54 | 23.61 | 10,151,940 | -0.73(-2.99%) |
Nov 16, 2006 | 24.67 | 24.74 | 24.30 | 24.34 | 4,183,147 | -0.16(-0.65%) |
Nov 15, 2006 | 24.63 | 24.80 | 24.29 | 24.49 | 7,716,161 | -0.22(-0.89%) |
Nov 14, 2006 | 24.12 | 24.80 | 24.12 | 24.71 | 7,328,585 | +0.63(+2.60%) |
Nov 13, 2006 | 24.22 | 24.35 | 23.84 | 24.09 | 6,017,258 | -0.27(-1.13%) |
Nov 10, 2006 | 24.47 | 24.65 | 24.12 | 24.36 | 5,972,722 | -0.21(-0.84%) |
Nov 09, 2006 | 24.91 | 25.06 | 24.30 | 24.57 | 13,582,785 | +0.02(+0.08%) |
Nov 08, 2006 | 23.26 | 24.66 | 23.24 | 24.55 | 18,108,682 | +1.51(+6.56%) |
Nov 07, 2006 | 23.54 | 23.70 | 22.93 | 23.04 | 10,883,576 | -0.47(-2.02%) |
Nov 06, 2006 | 23.52 | 23.70 | 23.29 | 23.51 | 9,696,833 | -0.01(-0.03%) |
Nov 03, 2006 | 24.45 | 24.54 | 23.43 | 23.52 | 12,856,970 | -0.98(-4.01%) |
Nov 02, 2006 | 25.08 | 25.08 | 24.22 | 24.50 | 10,175,809 | -0.65(-2.60%) |