Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.60 | 26.95 | 26.47 | 26.89 | 14,044,519 | -0.04(-0.14%) |
Jan 30, 2007 | 26.71 | 26.99 | 26.66 | 26.93 | 9,196,443 | +0.33(+1.23%) |
Jan 29, 2007 | 26.75 | 26.85 | 26.59 | 26.61 | 7,944,808 | -0.38(-1.41%) |
Jan 26, 2007 | 27.06 | 27.11 | 26.82 | 26.99 | 6,051,298 | +0.03(+0.13%) |
Jan 25, 2007 | 27.33 | 27.33 | 26.91 | 26.95 | 6,835,341 | -0.60(-2.17%) |
Jan 24, 2007 | 27.63 | 27.68 | 27.30 | 27.55 | 9,887,203 | -0.07(-0.25%) |
Jan 23, 2007 | 27.33 | 27.65 | 27.31 | 27.62 | 10,444,299 | +0.55(+2.05%) |
Jan 22, 2007 | 27.42 | 27.46 | 26.96 | 27.06 | 6,769,217 | -0.26(-0.95%) |
Jan 19, 2007 | 27.02 | 27.34 | 27.02 | 27.32 | 8,782,931 | +0.39(+1.43%) |
Jan 18, 2007 | 27.22 | 27.29 | 26.79 | 26.94 | 13,195,769 | +0.01(+0.03%) |
Jan 17, 2007 | 26.55 | 26.97 | 26.55 | 26.93 | 12,648,356 | +0.13(+0.49%) |
Jan 16, 2007 | 27.26 | 27.31 | 26.69 | 26.80 | 11,531,568 | -0.58(-2.10%) |
Jan 12, 2007 | 26.41 | 27.43 | 26.35 | 27.37 | 23,559,302 | +1.29(+4.95%) |
Jan 11, 2007 | 26.25 | 26.57 | 26.06 | 26.08 | 14,045,936 | +0.05(+0.20%) |
Jan 10, 2007 | 26.22 | 26.26 | 25.95 | 26.03 | 11,559,907 | -0.41(-1.55%) |
Jan 09, 2007 | 26.38 | 26.56 | 26.19 | 26.44 | 19,530,928 | -0.78(-2.88%) |
Jan 08, 2007 | 27.52 | 27.59 | 27.14 | 27.22 | 8,935,961 | -0.29(-1.05%) |
Jan 05, 2007 | 27.49 | 27.55 | 27.21 | 27.51 | 8,064,540 | -0.06(-0.22%) |
Jan 04, 2007 | 27.80 | 27.82 | 27.54 | 27.57 | 10,127,848 | -0.37(-1.32%) |
Jan 03, 2007 | 28.49 | 28.49 | 27.84 | 27.94 | 12,651,899 | -0.47(-1.67%) |
Dec 29, 2006 | 28.38 | 28.54 | 28.35 | 28.41 | 3,065,559 | -0.04(-0.15%) |
Dec 28, 2006 | 28.43 | 28.51 | 28.33 | 28.46 | 3,686,181 | -0.05(-0.19%) |
Dec 27, 2006 | 28.49 | 28.56 | 28.38 | 28.51 | 4,935,218 | +0.28(+0.97%) |
Dec 26, 2006 | 28.35 | 28.35 | 28.07 | 28.24 | 3,082,799 | +0.06(+0.23%) |
Dec 22, 2006 | 28.50 | 28.50 | 28.12 | 28.17 | 4,447,080 | -0.16(-0.57%) |
Dec 21, 2006 | 28.17 | 28.34 | 28.03 | 28.33 | 7,006,082 | +0.00(+0.00%) |
Dec 20, 2006 | 28.56 | 28.62 | 28.33 | 28.33 | 6,813,850 | -0.42(-1.44%) |
Dec 19, 2006 | 28.46 | 28.90 | 28.41 | 28.75 | 6,894,852 | +0.48(+1.71%) |
Dec 18, 2006 | 28.68 | 28.74 | 28.26 | 28.27 | 8,866,295 | -0.48(-1.66%) |
Dec 15, 2006 | 28.90 | 28.93 | 28.64 | 28.74 | 5,028,972 | -0.08(-0.26%) |
Dec 14, 2006 | 28.68 | 28.87 | 28.66 | 28.82 | 12,124,559 | -0.22(-0.77%) |
Dec 13, 2006 | 28.84 | 29.08 | 28.78 | 29.04 | 6,417,814 | +0.14(+0.50%) |
Dec 12, 2006 | 28.95 | 29.06 | 28.74 | 28.90 | 6,084,596 | -0.02(-0.07%) |
Dec 11, 2006 | 28.74 | 29.10 | 28.73 | 28.92 | 4,847,367 | -0.08(-0.29%) |
Dec 08, 2006 | 29.02 | 29.17 | 28.91 | 29.01 | 8,655,170 | +0.14(+0.48%) |
Dec 07, 2006 | 28.83 | 29.01 | 28.67 | 28.87 | 7,691,884 | +0.09(+0.31%) |
Dec 06, 2006 | 28.86 | 29.12 | 28.69 | 28.78 | 10,623,779 | -0.28(-0.96%) |
Dec 05, 2006 | 28.92 | 29.12 | 28.79 | 29.06 | 9,207,306 | +0.45(+1.57%) |
Dec 04, 2006 | 28.65 | 28.70 | 28.46 | 28.61 | 6,234,320 | -0.15(-0.53%) |
Dec 01, 2006 | 28.57 | 28.82 | 28.42 | 28.76 | 8,261,732 | -0.07(-0.23%) |
Nov 30, 2006 | 28.82 | 28.88 | 28.63 | 28.83 | 7,974,564 | +0.00(+0.01%) |
Nov 29, 2006 | 28.52 | 28.92 | 28.42 | 28.82 | 8,776,083 | +0.30(+1.07%) |
Nov 28, 2006 | 28.24 | 28.53 | 28.22 | 28.52 | 6,312,016 | +0.39(+1.40%) |
Nov 27, 2006 | 28.21 | 28.30 | 28.01 | 28.13 | 6,899,339 | -0.03(-0.12%) |
Nov 24, 2006 | 27.95 | 28.21 | 27.84 | 28.16 | 4,340,573 | -0.05(-0.17%) |
Nov 22, 2006 | 28.35 | 28.43 | 28.07 | 28.21 | 5,550,880 | -0.17(-0.60%) |
Nov 21, 2006 | 28.22 | 28.40 | 28.15 | 28.38 | 6,407,660 | +0.33(+1.18%) |
Nov 20, 2006 | 27.95 | 28.27 | 27.95 | 28.04 | 6,379,084 | -0.06(-0.23%) |
Nov 17, 2006 | 27.95 | 28.16 | 27.93 | 28.11 | 11,627,211 | -0.10(-0.36%) |
Nov 16, 2006 | 28.82 | 28.96 | 28.16 | 28.21 | 8,731,449 | -0.43(-1.51%) |
Nov 15, 2006 | 28.38 | 28.69 | 28.31 | 28.64 | 9,243,202 | +0.00(+0.01%) |
Nov 14, 2006 | 28.53 | 28.65 | 28.30 | 28.64 | 8,432,710 | +0.21(+0.74%) |
Nov 13, 2006 | 28.41 | 28.62 | 28.32 | 28.43 | 9,500,141 | -0.55(-1.91%) |
Nov 10, 2006 | 29.26 | 29.26 | 28.83 | 28.98 | 5,337,866 | +0.02(+0.06%) |
Nov 09, 2006 | 28.96 | 29.17 | 28.85 | 28.96 | 7,476,036 | -0.16(-0.54%) |
Nov 08, 2006 | 28.62 | 29.16 | 28.60 | 29.12 | 7,948,823 | +0.28(+0.95%) |
Nov 07, 2006 | 29.18 | 29.21 | 28.79 | 28.85 | 7,042,451 | -0.08(-0.28%) |
Nov 06, 2006 | 28.76 | 28.99 | 28.67 | 28.93 | 5,834,742 | +0.41(+1.43%) |
Nov 03, 2006 | 28.35 | 28.58 | 28.29 | 28.52 | 8,859,210 | +0.04(+0.15%) |
Nov 02, 2006 | 28.34 | 28.58 | 28.32 | 28.48 | 5,965,100 | +0.02(+0.07%) |