Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.55 | 27.20 | 26.54 | 27.06 | 17,507,294 | +0.38(+1.42%) |
Jan 30, 2007 | 26.65 | 26.82 | 26.58 | 26.68 | 13,053,886 | +0.17(+0.65%) |
Jan 29, 2007 | 26.77 | 26.92 | 26.47 | 26.51 | 18,286,310 | -0.02(-0.08%) |
Jan 26, 2007 | 26.65 | 26.72 | 26.33 | 26.53 | 14,748,451 | -0.10(-0.37%) |
Jan 25, 2007 | 26.92 | 27.02 | 26.58 | 26.63 | 16,688,538 | -0.40(-1.47%) |
Jan 24, 2007 | 26.92 | 27.10 | 26.85 | 27.03 | 14,807,912 | +0.17(+0.64%) |
Jan 23, 2007 | 26.59 | 26.98 | 26.57 | 26.86 | 17,131,410 | +0.25(+0.95%) |
Jan 22, 2007 | 27.01 | 27.01 | 26.56 | 26.61 | 21,324,394 | -0.33(-1.23%) |
Jan 19, 2007 | 27.22 | 27.22 | 26.87 | 26.94 | 18,253,644 | -0.21(-0.78%) |
Jan 18, 2007 | 26.61 | 27.20 | 26.58 | 27.15 | 28,322,734 | +0.39(+1.44%) |
Jan 17, 2007 | 26.70 | 26.88 | 26.63 | 26.76 | 19,161,516 | +0.00(+0.00%) |
Jan 16, 2007 | 26.57 | 26.85 | 26.52 | 26.76 | 19,027,390 | +0.12(+0.45%) |
Jan 12, 2007 | 26.54 | 26.82 | 26.47 | 26.65 | 16,887,846 | +0.02(+0.07%) |
Jan 11, 2007 | 26.34 | 26.70 | 26.34 | 26.63 | 18,288,568 | +0.20(+0.75%) |
Jan 10, 2007 | 26.47 | 26.53 | 25.95 | 26.43 | 23,068,786 | +0.31(+1.17%) |
Jan 09, 2007 | 26.24 | 26.47 | 26.05 | 26.12 | 30,620,340 | -0.11(-0.43%) |
Jan 08, 2007 | 26.53 | 26.54 | 26.07 | 26.23 | 26,291,274 | -0.20(-0.75%) |
Jan 05, 2007 | 26.86 | 26.99 | 26.39 | 26.43 | 32,630,576 | -0.52(-1.92%) |
Jan 04, 2007 | 27.24 | 27.36 | 26.82 | 26.95 | 33,598,512 | -0.33(-1.22%) |
Jan 03, 2007 | 27.44 | 27.79 | 27.21 | 27.28 | 76,552,584 | +0.60(+2.27%) |
Dec 29, 2006 | 26.35 | 26.76 | 26.34 | 26.68 | 17,479,144 | +0.29(+1.08%) |
Dec 28, 2006 | 26.18 | 26.45 | 26.16 | 26.39 | 13,383,105 | +0.11(+0.43%) |
Dec 27, 2006 | 26.03 | 26.36 | 26.03 | 26.28 | 13,152,336 | +0.33(+1.28%) |
Dec 26, 2006 | 25.66 | 26.05 | 25.64 | 25.95 | 10,922,169 | +0.11(+0.44%) |
Dec 22, 2006 | 25.87 | 25.95 | 25.74 | 25.83 | 11,909,825 | -0.01(-0.05%) |
Dec 21, 2006 | 26.07 | 26.15 | 25.68 | 25.85 | 22,256,652 | -0.15(-0.56%) |
Dec 20, 2006 | 26.27 | 26.48 | 25.99 | 25.99 | 20,247,622 | -0.34(-1.29%) |
Dec 19, 2006 | 26.41 | 26.42 | 26.18 | 26.33 | 22,487,422 | -0.21(-0.80%) |
Dec 18, 2006 | 26.62 | 26.77 | 26.36 | 26.55 | 21,198,546 | +0.05(+0.18%) |
Dec 15, 2006 | 26.65 | 26.82 | 26.46 | 26.50 | 39,104,604 | -0.05(-0.20%) |
Dec 14, 2006 | 25.97 | 26.64 | 25.82 | 26.55 | 36,571,112 | +0.57(+2.20%) |
Dec 13, 2006 | 25.87 | 26.10 | 25.77 | 25.98 | 28,006,160 | +0.27(+1.06%) |
Dec 12, 2006 | 25.71 | 25.73 | 25.36 | 25.71 | 26,784,274 | -0.06(-0.23%) |
Dec 11, 2006 | 25.77 | 25.87 | 25.55 | 25.77 | 23,556,666 | -0.01(-0.03%) |
Dec 08, 2006 | 25.89 | 26.11 | 25.70 | 25.77 | 16,961,306 | -0.09(-0.33%) |
Dec 07, 2006 | 26.29 | 26.48 | 25.83 | 25.86 | 24,634,042 | -0.66(-2.48%) |
Dec 06, 2006 | 26.25 | 26.65 | 26.08 | 26.52 | 27,021,366 | +0.37(+1.40%) |
Dec 05, 2006 | 26.17 | 26.37 | 25.93 | 26.15 | 17,916,296 | +0.11(+0.43%) |
Dec 04, 2006 | 25.71 | 26.22 | 25.52 | 26.04 | 21,911,026 | +0.15(+0.59%) |
Dec 01, 2006 | 25.89 | 26.55 | 25.67 | 25.89 | 71,171,880 | +0.66(+2.63%) |
Nov 30, 2006 | 24.92 | 25.42 | 24.73 | 25.22 | 26,120,868 | +0.23(+0.93%) |
Nov 29, 2006 | 24.71 | 25.07 | 24.62 | 24.99 | 18,072,550 | +0.37(+1.48%) |
Nov 28, 2006 | 24.79 | 24.88 | 24.57 | 24.63 | 17,923,522 | -0.35(-1.38%) |
Nov 27, 2006 | 25.31 | 25.34 | 24.88 | 24.97 | 18,467,252 | -0.09(-0.34%) |
Nov 24, 2006 | 25.14 | 25.34 | 25.05 | 25.06 | 4,612,673 | -0.25(-1.00%) |
Nov 22, 2006 | 25.19 | 25.45 | 25.18 | 25.31 | 21,271,104 | +0.12(+0.47%) |
Nov 21, 2006 | 25.52 | 25.54 | 25.18 | 25.19 | 13,575,789 | -0.33(-1.28%) |
Nov 20, 2006 | 25.33 | 25.81 | 25.14 | 25.52 | 23,645,632 | +0.09(+0.34%) |
Nov 17, 2006 | 25.09 | 25.44 | 25.00 | 25.43 | 25,203,060 | +0.31(+1.24%) |
Nov 16, 2006 | 25.11 | 25.18 | 24.69 | 25.12 | 28,549,740 | +0.13(+0.50%) |
Nov 15, 2006 | 25.09 | 25.44 | 24.85 | 24.99 | 42,839,512 | -0.23(-0.90%) |
Nov 14, 2006 | 23.80 | 25.28 | 23.76 | 25.22 | 74,447,360 | +1.04(+4.29%) |
Nov 13, 2006 | 24.41 | 24.43 | 24.08 | 24.18 | 31,025,278 | -0.16(-0.66%) |
Nov 10, 2006 | 24.45 | 24.48 | 24.23 | 24.34 | 21,346,672 | -0.14(-0.57%) |
Nov 09, 2006 | 24.75 | 24.85 | 24.44 | 24.48 | 28,069,386 | -0.27(-1.07%) |
Nov 08, 2006 | 24.58 | 24.90 | 24.58 | 24.75 | 20,979,820 | +0.01(+0.05%) |
Nov 07, 2006 | 24.69 | 24.90 | 24.65 | 24.73 | 26,179,276 | +0.01(+0.03%) |
Nov 06, 2006 | 24.31 | 24.76 | 24.28 | 24.73 | 25,390,326 | +0.01(+0.05%) |
Nov 03, 2006 | 24.80 | 24.84 | 24.45 | 24.71 | 21,072,098 | +0.00(+0.00%) |
Nov 02, 2006 | 24.61 | 24.91 | 24.52 | 24.71 | 25,039,732 | -0.10(-0.40%) |