Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.11 | 23.49 | 23.04 | 23.44 | 20,654,278 | +0.17(+0.75%) |
Jan 30, 2007 | 22.95 | 23.33 | 22.93 | 23.26 | 24,703,744 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.78 | 22.82 | 21,426,714 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,660,588 | -0.47(-1.98%) |
Jan 25, 2007 | 23.88 | 23.99 | 23.42 | 23.60 | 22,972,848 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.12 | 23.43 | 23.92 | 22,594,508 | +0.33(+1.41%) |
Jan 23, 2007 | 23.46 | 23.83 | 23.45 | 23.59 | 36,167,796 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.66 | 23.18 | 23.26 | 23,068,128 | -0.04(-0.17%) |
Jan 19, 2007 | 23.03 | 23.37 | 22.76 | 23.30 | 29,251,404 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.28 | 22.53 | 22.72 | 21,162,430 | -0.34(-1.48%) |
Jan 17, 2007 | 22.85 | 23.20 | 22.77 | 23.06 | 24,349,600 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.12 | 22.61 | 22.85 | 21,810,980 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.50 | 23.11 | 23,624,424 | +0.67(+3.01%) |
Jan 11, 2007 | 22.45 | 22.92 | 22.31 | 22.43 | 37,444,100 | -0.07(-0.32%) |
Jan 10, 2007 | 22.65 | 22.74 | 21.94 | 22.50 | 27,881,838 | -0.28(-1.22%) |
Jan 09, 2007 | 22.73 | 22.92 | 22.42 | 22.78 | 27,369,526 | -0.20(-0.86%) |
Jan 08, 2007 | 23.30 | 23.37 | 22.82 | 22.98 | 18,194,300 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.69 | 23.01 | 31,489,568 | -0.18(-0.79%) |
Jan 04, 2007 | 23.70 | 23.73 | 23.14 | 23.19 | 33,676,188 | -0.51(-2.14%) |
Jan 03, 2007 | 24.52 | 24.52 | 23.42 | 23.70 | 30,280,942 | -0.94(-3.80%) |
Dec 29, 2006 | 24.60 | 24.80 | 24.54 | 24.64 | 10,508,370 | -0.17(-0.67%) |
Dec 28, 2006 | 24.88 | 24.98 | 24.69 | 24.80 | 9,817,222 | -0.07(-0.29%) |
Dec 27, 2006 | 24.80 | 24.93 | 24.44 | 24.88 | 10,747,196 | +0.14(+0.58%) |
Dec 26, 2006 | 25.20 | 25.20 | 24.49 | 24.73 | 11,068,572 | -0.23(-0.92%) |
Dec 22, 2006 | 25.20 | 25.37 | 24.60 | 24.96 | 10,425,946 | -0.24(-0.94%) |
Dec 21, 2006 | 25.17 | 25.52 | 25.04 | 25.20 | 12,758,129 | -0.16(-0.63%) |
Dec 20, 2006 | 25.63 | 25.78 | 25.31 | 25.36 | 22,927,856 | -0.27(-1.05%) |
Dec 19, 2006 | 25.23 | 25.82 | 25.02 | 25.63 | 16,049,273 | +0.29(+1.13%) |
Dec 18, 2006 | 26.07 | 26.08 | 25.31 | 25.34 | 19,724,808 | -0.74(-2.83%) |
Dec 15, 2006 | 26.37 | 26.48 | 26.00 | 26.08 | 16,596,242 | -0.28(-1.05%) |
Dec 14, 2006 | 26.09 | 26.57 | 26.04 | 26.36 | 18,101,164 | +0.40(+1.53%) |
Dec 13, 2006 | 25.72 | 26.14 | 25.67 | 25.96 | 12,747,794 | +0.37(+1.46%) |
Dec 12, 2006 | 25.95 | 26.25 | 25.54 | 25.59 | 20,065,970 | -0.28(-1.07%) |
Dec 11, 2006 | 25.95 | 26.07 | 25.74 | 25.87 | 15,870,058 | -0.17(-0.64%) |
Dec 08, 2006 | 26.23 | 26.42 | 25.87 | 26.03 | 12,942,510 | -0.08(-0.30%) |
Dec 07, 2006 | 26.36 | 26.47 | 25.99 | 26.11 | 12,653,650 | -0.21(-0.78%) |
Dec 06, 2006 | 26.35 | 26.58 | 26.14 | 26.32 | 15,656,185 | -0.03(-0.12%) |
Dec 05, 2006 | 26.62 | 26.80 | 26.10 | 26.35 | 17,901,786 | -0.07(-0.27%) |
Dec 04, 2006 | 26.60 | 26.80 | 26.27 | 26.42 | 10,027,692 | -0.18(-0.69%) |
Dec 01, 2006 | 26.30 | 26.73 | 26.19 | 26.60 | 16,143,291 | -0.17(-0.62%) |
Nov 30, 2006 | 26.81 | 27.22 | 26.67 | 26.77 | 18,301,678 | +0.08(+0.30%) |
Nov 29, 2006 | 25.95 | 26.87 | 25.95 | 26.69 | 17,381,786 | +0.74(+2.84%) |
Nov 28, 2006 | 25.51 | 26.12 | 25.49 | 25.95 | 15,030,951 | +0.66(+2.60%) |
Nov 27, 2006 | 25.68 | 25.87 | 25.18 | 25.30 | 11,538,664 | -0.33(-1.27%) |
Nov 24, 2006 | 25.82 | 26.18 | 25.62 | 25.62 | 7,635,141 | -0.25(-0.98%) |
Nov 22, 2006 | 25.91 | 26.23 | 25.51 | 25.87 | 15,489,448 | -0.04(-0.15%) |
Nov 21, 2006 | 25.79 | 26.03 | 25.79 | 25.91 | 12,795,560 | +0.26(+1.02%) |
Nov 20, 2006 | 25.80 | 25.91 | 25.39 | 25.65 | 15,600,354 | -0.21(-0.83%) |
Nov 17, 2006 | 25.55 | 26.03 | 25.25 | 25.87 | 20,978,426 | +0.07(+0.28%) |
Nov 16, 2006 | 27.14 | 27.21 | 25.76 | 25.80 | 29,242,834 | -0.83(-3.10%) |
Nov 15, 2006 | 26.05 | 26.88 | 25.95 | 26.62 | 32,905,514 | +1.17(+4.61%) |
Nov 14, 2006 | 25.63 | 25.91 | 25.40 | 25.45 | 15,565,192 | +0.06(+0.25%) |
Nov 13, 2006 | 25.22 | 25.66 | 25.01 | 25.38 | 16,727,313 | +0.16(+0.63%) |
Nov 10, 2006 | 25.39 | 25.64 | 24.97 | 25.22 | 12,961,163 | -0.25(-1.00%) |
Nov 09, 2006 | 25.50 | 26.16 | 25.33 | 25.48 | 21,897,940 | +0.19(+0.75%) |
Nov 08, 2006 | 24.68 | 25.49 | 24.57 | 25.29 | 27,764,756 | +0.13(+0.54%) |
Nov 07, 2006 | 25.91 | 25.91 | 24.88 | 25.15 | 18,838,944 | -0.65(-2.52%) |
Nov 06, 2006 | 25.06 | 25.81 | 24.95 | 25.80 | 14,934,286 | +0.59(+2.33%) |
Nov 03, 2006 | 24.98 | 25.47 | 24.93 | 25.22 | 17,549,154 | +0.46(+1.86%) |
Nov 02, 2006 | 24.91 | 25.09 | 24.52 | 24.76 | 16,577,716 | -0.26(-1.05%) |