Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.19 | 25.02 | 24.19 | 24.74 | 3,703,590 | +0.39(+1.62%) |
Jan 30, 2007 | 24.02 | 24.45 | 24.02 | 24.34 | 2,238,328 | +0.56(+2.35%) |
Jan 29, 2007 | 24.06 | 24.62 | 23.74 | 23.78 | 2,712,321 | -0.57(-2.35%) |
Jan 26, 2007 | 24.14 | 24.42 | 23.70 | 24.36 | 2,616,318 | +0.33(+1.36%) |
Jan 25, 2007 | 24.74 | 25.02 | 23.81 | 24.03 | 4,459,408 | -0.34(-1.39%) |
Jan 24, 2007 | 23.63 | 24.47 | 23.30 | 24.37 | 3,910,240 | +0.50(+2.09%) |
Jan 23, 2007 | 22.79 | 23.88 | 22.74 | 23.87 | 4,401,806 | +1.44(+6.41%) |
Jan 22, 2007 | 22.49 | 22.82 | 22.19 | 22.43 | 3,482,783 | -0.10(-0.44%) |
Jan 19, 2007 | 22.16 | 22.59 | 22.01 | 22.53 | 3,913,982 | +0.42(+1.89%) |
Jan 18, 2007 | 23.55 | 23.72 | 22.08 | 22.11 | 4,299,458 | -1.17(-5.02%) |
Jan 17, 2007 | 23.10 | 23.74 | 22.90 | 23.28 | 3,360,095 | +0.04(+0.16%) |
Jan 16, 2007 | 23.89 | 23.89 | 22.92 | 23.24 | 2,896,028 | -0.34(-1.46%) |
Jan 12, 2007 | 22.84 | 23.73 | 22.71 | 23.59 | 3,378,482 | +0.98(+4.32%) |
Jan 11, 2007 | 22.43 | 23.23 | 22.33 | 22.61 | 3,538,432 | +0.29(+1.32%) |
Jan 10, 2007 | 22.80 | 23.05 | 21.93 | 22.31 | 5,229,382 | -0.58(-2.52%) |
Jan 09, 2007 | 23.27 | 23.37 | 22.20 | 22.89 | 4,730,656 | -0.49(-2.08%) |
Jan 08, 2007 | 23.11 | 23.57 | 22.82 | 23.38 | 3,653,148 | +0.37(+1.60%) |
Jan 05, 2007 | 22.37 | 23.45 | 22.37 | 23.01 | 4,699,415 | -0.22(-0.93%) |
Jan 04, 2007 | 23.86 | 23.92 | 23.11 | 23.22 | 4,065,959 | -0.69(-2.90%) |
Jan 03, 2007 | 25.81 | 26.03 | 23.48 | 23.92 | 6,143,524 | -1.43(-5.63%) |
Dec 29, 2006 | 25.52 | 25.57 | 25.14 | 25.34 | 1,466,238 | -0.29(-1.13%) |
Dec 28, 2006 | 25.81 | 25.81 | 25.31 | 25.63 | 1,932,421 | +0.26(+1.04%) |
Dec 27, 2006 | 25.08 | 25.63 | 25.08 | 25.37 | 2,056,248 | +0.53(+2.15%) |
Dec 26, 2006 | 24.77 | 25.44 | 24.74 | 24.83 | 1,554,268 | +0.18(+0.72%) |
Dec 22, 2006 | 24.57 | 24.71 | 24.20 | 24.66 | 1,968,218 | +0.12(+0.48%) |
Dec 21, 2006 | 25.34 | 25.36 | 24.36 | 24.54 | 2,976,084 | -0.75(-2.96%) |
Dec 20, 2006 | 26.16 | 26.32 | 25.27 | 25.29 | 3,983,788 | -0.66(-2.56%) |
Dec 19, 2006 | 24.95 | 26.11 | 24.95 | 25.95 | 3,040,357 | +1.03(+4.14%) |
Dec 18, 2006 | 24.97 | 25.52 | 24.81 | 24.92 | 2,703,534 | -0.14(-0.54%) |
Dec 15, 2006 | 25.94 | 25.98 | 24.83 | 25.06 | 4,040,738 | -0.88(-3.39%) |
Dec 14, 2006 | 26.04 | 26.32 | 25.82 | 25.93 | 2,788,309 | -0.09(-0.35%) |
Dec 13, 2006 | 25.95 | 26.49 | 25.73 | 26.03 | 3,230,573 | -0.19(-0.73%) |
Dec 12, 2006 | 25.81 | 26.43 | 25.81 | 26.22 | 4,893,373 | +0.14(+0.52%) |
Dec 11, 2006 | 25.58 | 26.35 | 25.58 | 26.08 | 3,945,386 | +0.50(+1.97%) |
Dec 08, 2006 | 27.08 | 27.27 | 25.39 | 25.58 | 6,309,657 | -1.30(-4.85%) |
Dec 07, 2006 | 26.72 | 27.27 | 26.05 | 26.88 | 4,541,254 | +0.15(+0.57%) |
Dec 06, 2006 | 26.99 | 27.58 | 26.68 | 26.73 | 4,504,643 | -0.74(-2.68%) |
Dec 05, 2006 | 27.92 | 28.07 | 26.93 | 27.46 | 5,766,998 | -0.18(-0.67%) |
Dec 04, 2006 | 26.84 | 27.70 | 26.53 | 27.65 | 3,775,999 | +0.95(+3.57%) |
Dec 01, 2006 | 27.04 | 27.13 | 26.35 | 26.70 | 4,266,101 | -0.30(-1.12%) |
Nov 30, 2006 | 26.83 | 27.23 | 26.64 | 27.00 | 5,061,296 | +0.60(+2.28%) |
Nov 29, 2006 | 26.17 | 26.52 | 26.08 | 26.40 | 3,712,539 | +0.18(+0.70%) |
Nov 28, 2006 | 26.03 | 26.30 | 25.73 | 26.21 | 4,732,609 | +0.17(+0.66%) |
Nov 27, 2006 | 25.93 | 26.30 | 25.60 | 26.04 | 5,226,616 | +0.62(+2.44%) |
Nov 24, 2006 | 25.63 | 26.14 | 25.41 | 25.42 | 2,277,705 | +0.82(+3.32%) |
Nov 22, 2006 | 24.67 | 25.23 | 24.39 | 24.60 | 3,964,262 | +0.06(+0.23%) |
Nov 21, 2006 | 23.76 | 24.58 | 23.64 | 24.55 | 4,069,376 | +1.57(+6.82%) |
Nov 20, 2006 | 23.23 | 23.63 | 22.87 | 22.98 | 2,572,873 | -0.12(-0.53%) |
Nov 17, 2006 | 22.63 | 23.39 | 22.50 | 23.10 | 3,567,071 | +0.20(+0.89%) |
Nov 16, 2006 | 23.82 | 23.97 | 22.90 | 22.90 | 3,333,572 | -0.68(-2.89%) |
Nov 15, 2006 | 22.89 | 23.94 | 22.83 | 23.58 | 3,943,271 | +0.12(+0.50%) |
Nov 14, 2006 | 24.00 | 24.17 | 23.23 | 23.46 | 3,206,979 | -0.32(-1.34%) |
Nov 13, 2006 | 23.22 | 23.80 | 22.76 | 23.78 | 4,390,904 | +0.04(+0.18%) |
Nov 10, 2006 | 24.38 | 24.45 | 23.59 | 23.74 | 2,698,815 | -0.82(-3.33%) |
Nov 09, 2006 | 23.73 | 24.95 | 23.71 | 24.56 | 5,191,144 | +1.13(+4.83%) |
Nov 08, 2006 | 23.29 | 23.75 | 23.17 | 23.43 | 3,591,966 | -0.02(-0.10%) |
Nov 07, 2006 | 23.60 | 23.89 | 23.39 | 23.45 | 2,941,100 | -0.04(-0.16%) |
Nov 06, 2006 | 23.40 | 23.83 | 23.40 | 23.49 | 3,056,792 | +0.09(+0.37%) |
Nov 03, 2006 | 23.00 | 23.51 | 22.98 | 23.40 | 2,566,364 | +0.40(+1.74%) |
Nov 02, 2006 | 22.90 | 23.40 | 22.86 | 23.00 | 3,788,202 | +0.11(+0.48%) |