Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.47 | 23.71 | 23.38 | 23.70 | 11,052,692 | +0.18(+0.76%) |
Jan 30, 2007 | 23.56 | 23.56 | 23.44 | 23.52 | 6,193,208 | -0.03(-0.14%) |
Jan 29, 2007 | 23.63 | 23.74 | 23.55 | 23.55 | 8,933,061 | -0.11(-0.45%) |
Jan 26, 2007 | 23.53 | 23.73 | 23.52 | 23.66 | 11,081,382 | +0.18(+0.77%) |
Jan 25, 2007 | 23.65 | 23.69 | 23.47 | 23.48 | 10,157,884 | -0.17(-0.70%) |
Jan 24, 2007 | 23.63 | 23.75 | 23.55 | 23.65 | 9,537,361 | +0.08(+0.34%) |
Jan 23, 2007 | 23.47 | 23.57 | 23.43 | 23.57 | 8,980,678 | +0.07(+0.31%) |
Jan 22, 2007 | 23.60 | 23.65 | 23.47 | 23.49 | 7,592,726 | -0.11(-0.48%) |
Jan 19, 2007 | 23.77 | 23.77 | 23.51 | 23.61 | 11,123,892 | -0.07(-0.31%) |
Jan 18, 2007 | 23.31 | 23.81 | 23.31 | 23.68 | 11,050,439 | -0.13(-0.53%) |
Jan 17, 2007 | 23.76 | 23.94 | 23.69 | 23.81 | 16,275,686 | +0.01(+0.03%) |
Jan 16, 2007 | 23.70 | 23.85 | 23.46 | 23.80 | 9,752,764 | +0.13(+0.56%) |
Jan 12, 2007 | 23.70 | 23.75 | 23.60 | 23.67 | 9,548,927 | +0.03(+0.11%) |
Jan 11, 2007 | 23.71 | 23.80 | 23.58 | 23.64 | 8,515,624 | -0.07(-0.28%) |
Jan 10, 2007 | 23.73 | 23.79 | 23.56 | 23.71 | 9,822,462 | -0.01(-0.06%) |
Jan 09, 2007 | 23.79 | 23.89 | 23.54 | 23.72 | 9,836,432 | -0.01(-0.06%) |
Jan 08, 2007 | 23.77 | 24.09 | 23.63 | 23.73 | 8,640,300 | -0.08(-0.34%) |
Jan 05, 2007 | 24.09 | 24.09 | 23.77 | 23.81 | 8,634,291 | -0.29(-1.19%) |
Jan 04, 2007 | 24.08 | 24.13 | 23.91 | 24.10 | 8,124,925 | +0.02(+0.08%) |
Jan 03, 2007 | 23.71 | 24.16 | 23.71 | 24.08 | 11,562,509 | -0.01(-0.06%) |
Dec 29, 2006 | 24.17 | 24.23 | 24.01 | 24.09 | 7,472,107 | -0.08(-0.33%) |
Dec 28, 2006 | 24.25 | 24.37 | 24.11 | 24.17 | 5,687,748 | -0.05(-0.19%) |
Dec 27, 2006 | 24.17 | 24.33 | 24.14 | 24.22 | 6,872,914 | -0.21(-0.85%) |
Dec 26, 2006 | 24.43 | 24.53 | 24.35 | 24.43 | 6,945,016 | +0.03(+0.11%) |
Dec 22, 2006 | 24.31 | 24.49 | 24.24 | 24.40 | 8,052,072 | +0.15(+0.60%) |
Dec 21, 2006 | 24.30 | 24.35 | 24.17 | 24.25 | 9,574,463 | -0.02(-0.08%) |
Dec 20, 2006 | 24.05 | 24.29 | 23.99 | 24.27 | 13,824,840 | +0.23(+0.94%) |
Dec 19, 2006 | 23.94 | 24.07 | 23.87 | 24.05 | 12,338,200 | +0.11(+0.47%) |
Dec 18, 2006 | 23.38 | 23.99 | 23.38 | 23.93 | 11,350,861 | +0.11(+0.45%) |
Dec 15, 2006 | 23.87 | 23.97 | 23.73 | 23.83 | 23,048,110 | -0.05(-0.20%) |
Dec 14, 2006 | 22.97 | 23.97 | 22.97 | 23.87 | 24,098,386 | +0.19(+0.79%) |
Dec 13, 2006 | 22.96 | 23.87 | 22.95 | 23.69 | 33,494,398 | +0.80(+3.49%) |
Dec 12, 2006 | 22.63 | 22.94 | 22.47 | 22.89 | 14,252,942 | +0.25(+1.12%) |
Dec 11, 2006 | 22.63 | 22.74 | 22.58 | 22.63 | 7,632,683 | +0.03(+0.12%) |
Dec 08, 2006 | 22.71 | 22.74 | 22.59 | 22.61 | 7,489,982 | -0.08(-0.35%) |
Dec 07, 2006 | 22.83 | 22.89 | 22.54 | 22.69 | 7,055,120 | -0.08(-0.35%) |
Dec 06, 2006 | 22.61 | 22.77 | 22.56 | 22.77 | 8,619,270 | +0.13(+0.59%) |
Dec 05, 2006 | 22.57 | 22.67 | 22.46 | 22.63 | 7,890,745 | +0.08(+0.35%) |
Dec 04, 2006 | 22.43 | 22.63 | 22.42 | 22.55 | 8,789,760 | +0.15(+0.65%) |
Dec 01, 2006 | 22.30 | 22.48 | 22.27 | 22.41 | 8,224,515 | +0.01(+0.06%) |
Nov 30, 2006 | 22.47 | 22.48 | 22.24 | 22.40 | 6,118,553 | -0.09(-0.39%) |
Nov 29, 2006 | 22.28 | 22.51 | 22.28 | 22.48 | 4,974,995 | +0.25(+1.14%) |
Nov 28, 2006 | 22.30 | 22.36 | 22.19 | 22.23 | 6,667,425 | -0.05(-0.24%) |
Nov 27, 2006 | 22.41 | 22.50 | 22.18 | 22.28 | 9,547,726 | -0.17(-0.74%) |
Nov 24, 2006 | 22.39 | 22.52 | 22.39 | 22.45 | 1,782,857 | -0.05(-0.21%) |
Nov 22, 2006 | 22.57 | 22.63 | 22.42 | 22.50 | 5,097,568 | -0.09(-0.38%) |
Nov 21, 2006 | 22.65 | 22.65 | 22.55 | 22.58 | 5,880,619 | -0.06(-0.26%) |
Nov 20, 2006 | 22.57 | 22.72 | 22.54 | 22.64 | 4,980,403 | +0.07(+0.29%) |
Nov 17, 2006 | 22.53 | 22.61 | 22.51 | 22.57 | 6,208,680 | -0.04(-0.18%) |
Nov 16, 2006 | 22.47 | 22.67 | 22.44 | 22.61 | 6,308,871 | +0.19(+0.83%) |
Nov 15, 2006 | 22.42 | 22.48 | 22.38 | 22.43 | 7,187,907 | -0.02(-0.09%) |
Nov 14, 2006 | 22.52 | 22.52 | 22.27 | 22.45 | 11,208,010 | +0.01(+0.06%) |
Nov 13, 2006 | 22.44 | 22.48 | 22.38 | 22.44 | 8,464,252 | +0.03(+0.12%) |
Nov 10, 2006 | 22.57 | 22.61 | 22.34 | 22.41 | 7,697,724 | -0.13(-0.56%) |
Nov 09, 2006 | 22.54 | 22.57 | 22.44 | 22.53 | 5,835,555 | -0.03(-0.12%) |
Nov 08, 2006 | 22.51 | 22.59 | 22.45 | 22.56 | 4,637,170 | +0.05(+0.24%) |
Nov 07, 2006 | 22.44 | 22.51 | 22.42 | 22.51 | 5,964,437 | +0.07(+0.30%) |
Nov 06, 2006 | 22.36 | 22.47 | 22.35 | 22.44 | 5,962,634 | +0.09(+0.42%) |
Nov 03, 2006 | 22.49 | 22.52 | 22.31 | 22.35 | 8,295,264 | -0.10(-0.45%) |
Nov 02, 2006 | 22.40 | 22.50 | 22.37 | 22.45 | 5,435,393 | +0.01(+0.03%) |