Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.05 | 30.39 | 29.65 | 30.35 | 2,576,531 | +0.21(+0.70%) |
Jan 30, 2007 | 30.63 | 30.63 | 29.90 | 30.14 | 3,474,405 | +0.10(+0.32%) |
Jan 29, 2007 | 29.91 | 30.13 | 29.48 | 30.05 | 2,752,444 | +0.23(+0.77%) |
Jan 26, 2007 | 29.91 | 30.14 | 29.61 | 29.82 | 2,590,618 | -0.11(-0.35%) |
Jan 25, 2007 | 30.16 | 30.61 | 29.85 | 29.92 | 4,049,911 | -0.42(-1.39%) |
Jan 24, 2007 | 31.16 | 31.63 | 30.10 | 30.34 | 12,034,698 | +1.71(+5.96%) |
Jan 23, 2007 | 27.56 | 28.85 | 27.54 | 28.64 | 7,258,204 | +1.11(+4.04%) |
Jan 22, 2007 | 27.45 | 28.05 | 26.92 | 27.52 | 4,429,138 | -0.09(-0.31%) |
Jan 19, 2007 | 27.42 | 27.89 | 27.32 | 27.61 | 4,042,344 | -0.16(-0.59%) |
Jan 18, 2007 | 28.52 | 28.52 | 27.41 | 27.77 | 6,294,053 | -0.82(-2.88%) |
Jan 17, 2007 | 29.06 | 29.09 | 28.23 | 28.60 | 4,804,496 | -0.42(-1.45%) |
Jan 16, 2007 | 29.35 | 29.66 | 28.92 | 29.02 | 3,859,838 | -0.16(-0.56%) |
Jan 12, 2007 | 28.58 | 29.48 | 28.58 | 29.18 | 6,416,721 | +0.48(+1.67%) |
Jan 11, 2007 | 28.71 | 28.90 | 28.20 | 28.70 | 6,158,586 | +0.35(+1.25%) |
Jan 10, 2007 | 27.70 | 28.64 | 27.42 | 28.35 | 4,707,305 | +0.44(+1.58%) |
Jan 09, 2007 | 27.99 | 28.50 | 27.61 | 27.91 | 6,386,891 | +0.32(+1.15%) |
Jan 08, 2007 | 26.70 | 28.20 | 26.66 | 27.59 | 8,723,122 | +0.89(+3.34%) |
Jan 05, 2007 | 26.86 | 26.95 | 26.36 | 26.70 | 4,104,227 | -0.10(-0.36%) |
Jan 04, 2007 | 25.74 | 26.94 | 25.65 | 26.80 | 7,793,567 | +1.07(+4.17%) |
Jan 03, 2007 | 26.16 | 27.18 | 25.02 | 25.72 | 6,018,714 | -0.21(-0.81%) |
Dec 29, 2006 | 26.04 | 26.36 | 25.79 | 25.93 | 2,449,058 | -0.15(-0.59%) |
Dec 28, 2006 | 26.24 | 26.29 | 25.91 | 26.09 | 2,147,837 | -0.15(-0.58%) |
Dec 27, 2006 | 25.85 | 26.34 | 25.84 | 26.24 | 3,034,782 | +0.53(+2.05%) |
Dec 26, 2006 | 25.93 | 25.95 | 25.52 | 25.71 | 4,242,912 | -0.16(-0.63%) |
Dec 22, 2006 | 26.25 | 26.82 | 25.73 | 25.88 | 6,033,043 | -0.92(-3.43%) |
Dec 21, 2006 | 27.10 | 27.20 | 26.59 | 26.80 | 3,343,631 | -0.22(-0.82%) |
Dec 20, 2006 | 26.81 | 27.26 | 26.73 | 27.02 | 4,213,878 | +0.21(+0.79%) |
Dec 19, 2006 | 27.14 | 27.74 | 26.67 | 26.80 | 6,268,460 | -0.71(-2.58%) |
Dec 18, 2006 | 28.14 | 28.52 | 27.39 | 27.51 | 3,939,681 | -0.48(-1.71%) |
Dec 15, 2006 | 27.86 | 28.01 | 27.52 | 27.99 | 4,350,900 | +0.57(+2.06%) |
Dec 14, 2006 | 27.55 | 27.83 | 27.29 | 27.43 | 2,460,777 | -0.06(-0.21%) |
Dec 13, 2006 | 27.29 | 27.69 | 26.99 | 27.49 | 3,241,064 | +0.45(+1.67%) |
Dec 12, 2006 | 27.77 | 27.89 | 26.88 | 27.04 | 3,738,718 | -0.64(-2.32%) |
Dec 11, 2006 | 27.62 | 27.82 | 27.43 | 27.68 | 2,821,134 | +0.24(+0.87%) |
Dec 08, 2006 | 26.99 | 27.61 | 26.67 | 27.44 | 4,035,899 | +0.47(+1.74%) |
Dec 07, 2006 | 26.80 | 27.11 | 26.46 | 26.97 | 5,971,164 | -0.40(-1.47%) |
Dec 06, 2006 | 27.39 | 27.60 | 27.04 | 27.37 | 4,194,643 | -0.21(-0.76%) |
Dec 05, 2006 | 28.07 | 28.19 | 27.44 | 27.58 | 3,973,919 | -0.39(-1.41%) |
Dec 04, 2006 | 27.97 | 28.31 | 27.80 | 27.97 | 2,105,817 | +0.17(+0.62%) |
Dec 01, 2006 | 27.51 | 28.31 | 27.51 | 27.80 | 2,229,783 | +0.25(+0.90%) |
Nov 30, 2006 | 27.90 | 27.95 | 27.51 | 27.55 | 2,999,918 | -0.35(-1.24%) |
Nov 29, 2006 | 27.80 | 28.18 | 27.75 | 27.90 | 2,328,736 | +0.24(+0.87%) |
Nov 28, 2006 | 28.05 | 28.26 | 27.56 | 27.66 | 3,234,480 | -0.47(-1.67%) |
Nov 27, 2006 | 29.21 | 29.38 | 28.05 | 28.13 | 2,906,759 | -1.28(-4.37%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.73 | 29.41 | 829,112 | +0.18(+0.62%) |
Nov 22, 2006 | 28.72 | 29.39 | 28.56 | 29.23 | 2,146,283 | +0.47(+1.63%) |
Nov 21, 2006 | 28.90 | 29.08 | 28.42 | 28.76 | 2,657,788 | -0.26(-0.89%) |
Nov 20, 2006 | 29.07 | 29.35 | 28.74 | 29.02 | 1,797,117 | -0.16(-0.56%) |
Nov 17, 2006 | 28.94 | 29.35 | 28.69 | 29.18 | 2,818,222 | +0.27(+0.93%) |
Nov 16, 2006 | 29.82 | 29.89 | 28.76 | 28.91 | 4,474,124 | -0.58(-1.98%) |
Nov 15, 2006 | 28.56 | 29.71 | 28.56 | 29.50 | 4,893,708 | +0.85(+2.98%) |
Nov 14, 2006 | 29.09 | 29.10 | 28.28 | 28.65 | 2,807,774 | +0.00(+0.00%) |
Nov 13, 2006 | 28.04 | 28.76 | 27.94 | 28.65 | 3,383,725 | +0.68(+2.43%) |
Nov 10, 2006 | 27.59 | 27.98 | 27.52 | 27.97 | 2,330,325 | +0.32(+1.14%) |
Nov 09, 2006 | 27.42 | 28.11 | 27.28 | 27.65 | 5,756,433 | +0.24(+0.87%) |
Nov 08, 2006 | 26.81 | 27.53 | 26.76 | 27.41 | 4,653,345 | +0.73(+2.73%) |
Nov 07, 2006 | 27.61 | 27.61 | 26.58 | 26.68 | 6,676,482 | -0.90(-3.27%) |
Nov 06, 2006 | 28.04 | 28.09 | 27.56 | 27.58 | 4,393,802 | -0.24(-0.86%) |
Nov 03, 2006 | 27.97 | 28.38 | 27.43 | 27.82 | 3,029,327 | -0.28(-0.99%) |
Nov 02, 2006 | 27.93 | 28.47 | 27.90 | 28.10 | 2,727,672 | +0.11(+0.38%) |