Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.70 | 26.26 | 25.51 | 26.10 | 22,659,488 | +0.34(+1.32%) |
Jan 30, 2007 | 25.76 | 25.93 | 25.60 | 25.76 | 19,275,102 | +0.01(+0.05%) |
Jan 29, 2007 | 25.64 | 26.03 | 25.50 | 25.75 | 27,401,946 | -0.25(-0.96%) |
Jan 26, 2007 | 26.52 | 26.60 | 25.88 | 25.99 | 29,843,628 | -0.45(-1.70%) |
Jan 25, 2007 | 27.64 | 27.66 | 26.44 | 26.44 | 40,668,428 | -0.32(-1.19%) |
Jan 24, 2007 | 26.65 | 27.23 | 26.55 | 26.76 | 36,962,692 | +0.34(+1.29%) |
Jan 23, 2007 | 26.67 | 27.08 | 26.37 | 26.42 | 24,862,320 | -0.26(-0.99%) |
Jan 22, 2007 | 27.05 | 27.09 | 26.42 | 26.69 | 27,604,416 | -0.25(-0.93%) |
Jan 19, 2007 | 26.49 | 27.15 | 26.42 | 26.94 | 25,238,148 | +0.26(+0.99%) |
Jan 18, 2007 | 27.10 | 27.27 | 26.56 | 26.67 | 23,686,118 | -0.49(-1.79%) |
Jan 17, 2007 | 27.14 | 27.69 | 27.03 | 27.16 | 24,590,252 | -0.19(-0.71%) |
Jan 16, 2007 | 27.58 | 27.69 | 27.05 | 27.35 | 19,786,802 | -0.10(-0.38%) |
Jan 12, 2007 | 27.20 | 27.68 | 27.11 | 27.46 | 20,686,722 | +0.10(+0.35%) |
Jan 11, 2007 | 26.79 | 27.47 | 26.40 | 27.36 | 29,652,522 | +0.64(+2.41%) |
Jan 10, 2007 | 26.09 | 26.72 | 26.05 | 26.72 | 20,683,586 | +0.49(+1.88%) |
Jan 09, 2007 | 26.68 | 26.78 | 26.22 | 26.22 | 23,014,076 | -0.29(-1.10%) |
Jan 08, 2007 | 26.85 | 26.85 | 26.33 | 26.51 | 19,545,718 | -0.30(-1.11%) |
Jan 05, 2007 | 26.96 | 26.99 | 26.24 | 26.81 | 26,556,454 | -0.32(-1.18%) |
Jan 04, 2007 | 26.19 | 27.30 | 25.92 | 27.13 | 37,761,932 | +1.17(+4.51%) |
Jan 03, 2007 | 26.17 | 26.87 | 25.50 | 25.96 | 34,898,652 | -0.23(-0.87%) |
Dec 29, 2006 | 26.20 | 26.59 | 26.04 | 26.19 | 15,675,479 | +0.07(+0.27%) |
Dec 28, 2006 | 26.00 | 26.34 | 25.95 | 26.12 | 16,429,980 | +0.08(+0.32%) |
Dec 27, 2006 | 26.21 | 26.44 | 26.03 | 26.04 | 13,023,578 | -0.03(-0.13%) |
Dec 26, 2006 | 26.02 | 26.45 | 25.93 | 26.07 | 16,088,542 | -0.13(-0.50%) |
Dec 22, 2006 | 26.02 | 26.54 | 25.99 | 26.20 | 34,168,468 | -0.51(-1.89%) |
Dec 21, 2006 | 26.55 | 26.76 | 26.33 | 26.71 | 17,351,526 | +0.16(+0.60%) |
Dec 20, 2006 | 26.68 | 27.10 | 26.51 | 26.55 | 14,284,809 | -0.12(-0.47%) |
Dec 19, 2006 | 26.83 | 26.96 | 26.59 | 26.67 | 20,848,486 | -0.40(-1.48%) |
Dec 18, 2006 | 27.51 | 27.79 | 26.91 | 27.08 | 19,691,524 | -0.30(-1.09%) |
Dec 15, 2006 | 27.44 | 27.72 | 27.23 | 27.37 | 30,443,046 | +0.06(+0.23%) |
Dec 14, 2006 | 26.73 | 27.44 | 26.60 | 27.31 | 24,163,996 | +0.68(+2.55%) |
Dec 13, 2006 | 27.20 | 27.23 | 26.41 | 26.63 | 30,935,146 | -0.30(-1.13%) |
Dec 12, 2006 | 26.90 | 27.08 | 26.42 | 26.94 | 23,025,236 | -0.04(-0.15%) |
Dec 11, 2006 | 27.20 | 27.69 | 26.94 | 26.98 | 28,284,248 | -0.42(-1.54%) |
Dec 08, 2006 | 27.03 | 27.91 | 26.87 | 27.40 | 26,035,074 | +0.28(+1.02%) |
Dec 07, 2006 | 27.39 | 28.41 | 27.10 | 27.12 | 38,768,264 | -0.03(-0.10%) |
Dec 06, 2006 | 26.91 | 27.29 | 26.65 | 27.15 | 28,511,094 | +0.30(+1.14%) |
Dec 05, 2006 | 26.16 | 27.32 | 26.06 | 26.85 | 48,621,856 | +0.86(+3.31%) |
Dec 04, 2006 | 25.43 | 26.04 | 25.32 | 25.99 | 30,213,364 | +0.80(+3.16%) |
Dec 01, 2006 | 25.29 | 25.47 | 24.81 | 25.19 | 20,357,390 | -0.17(-0.66%) |
Nov 30, 2006 | 25.32 | 25.52 | 24.82 | 25.36 | 26,500,096 | -0.04(-0.16%) |
Nov 29, 2006 | 24.98 | 25.49 | 24.93 | 25.40 | 21,109,060 | +0.55(+2.23%) |
Nov 28, 2006 | 25.21 | 25.43 | 24.74 | 24.84 | 31,374,222 | -0.42(-1.65%) |
Nov 27, 2006 | 25.87 | 25.99 | 25.19 | 25.26 | 22,560,212 | -0.78(-3.01%) |
Nov 24, 2006 | 25.70 | 26.24 | 25.64 | 26.04 | 10,770,501 | +0.16(+0.62%) |
Nov 22, 2006 | 26.01 | 26.09 | 25.52 | 25.88 | 15,157,018 | -0.18(-0.69%) |
Nov 21, 2006 | 25.79 | 26.14 | 25.61 | 26.06 | 17,285,052 | +0.32(+1.24%) |
Nov 20, 2006 | 25.86 | 25.95 | 25.52 | 25.75 | 19,275,604 | -0.33(-1.28%) |
Nov 17, 2006 | 26.06 | 26.19 | 25.93 | 26.08 | 19,716,196 | -0.12(-0.45%) |
Nov 16, 2006 | 26.37 | 26.61 | 26.03 | 26.20 | 24,841,470 | +0.07(+0.27%) |
Nov 15, 2006 | 26.01 | 26.35 | 25.82 | 26.13 | 27,742,136 | +0.10(+0.37%) |
Nov 14, 2006 | 25.16 | 26.15 | 24.98 | 26.03 | 35,328,124 | +0.94(+3.76%) |
Nov 13, 2006 | 24.88 | 25.39 | 24.61 | 25.09 | 30,928,748 | +0.67(+2.72%) |
Nov 10, 2006 | 24.18 | 24.43 | 23.80 | 24.42 | 29,317,176 | +0.28(+1.18%) |
Nov 09, 2006 | 25.00 | 25.09 | 24.03 | 24.14 | 45,854,612 | -1.00(-4.00%) |
Nov 08, 2006 | 25.07 | 25.36 | 24.91 | 25.14 | 23,049,036 | -0.08(-0.30%) |
Nov 07, 2006 | 25.02 | 25.68 | 24.95 | 25.22 | 25,676,796 | +0.17(+0.69%) |
Nov 06, 2006 | 25.26 | 25.43 | 24.92 | 25.05 | 27,151,928 | -0.23(-0.90%) |
Nov 03, 2006 | 25.15 | 26.07 | 24.89 | 25.27 | 47,943,036 | +0.08(+0.30%) |
Nov 02, 2006 | 24.77 | 25.23 | 24.54 | 25.20 | 30,750,728 | +0.44(+1.76%) |