Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.77 | 25.95 | 24.90 | 25.17 | 5,744,800 | -0.58(-2.25%) |
Jan 30, 2007 | 25.86 | 26.50 | 25.61 | 25.75 | 6,864,800 | +0.14(+0.53%) |
Jan 29, 2007 | 25.02 | 25.85 | 25.02 | 25.61 | 5,899,200 | +0.64(+2.56%) |
Jan 26, 2007 | 24.05 | 25.25 | 23.88 | 24.98 | 6,136,400 | +1.05(+4.39%) |
Jan 25, 2007 | 24.64 | 24.69 | 23.85 | 23.93 | 3,891,200 | -0.70(-2.82%) |
Jan 24, 2007 | 24.73 | 24.74 | 24.16 | 24.62 | 2,778,800 | +0.20(+0.82%) |
Jan 23, 2007 | 24.62 | 25.10 | 24.25 | 24.42 | 3,761,600 | -0.26(-1.07%) |
Jan 22, 2007 | 24.00 | 24.80 | 23.57 | 24.68 | 5,502,400 | +0.71(+2.96%) |
Jan 19, 2007 | 24.02 | 24.36 | 23.34 | 23.98 | 7,196,400 | -0.20(-0.85%) |
Jan 18, 2007 | 25.57 | 25.99 | 24.07 | 24.18 | 9,522,800 | -1.29(-5.05%) |
Jan 17, 2007 | 25.01 | 26.00 | 24.75 | 25.46 | 13,968,800 | +0.45(+1.82%) |
Jan 16, 2007 | 24.02 | 25.04 | 23.98 | 25.01 | 12,548,000 | +1.03(+4.27%) |
Jan 12, 2007 | 23.62 | 24.12 | 23.55 | 23.98 | 3,797,200 | +0.47(+2.00%) |
Jan 11, 2007 | 23.95 | 24.52 | 23.36 | 23.52 | 7,653,600 | -0.32(-1.36%) |
Jan 10, 2007 | 22.89 | 24.25 | 22.80 | 23.84 | 12,194,800 | +0.93(+4.04%) |
Jan 09, 2007 | 22.39 | 23.23 | 22.38 | 22.91 | 7,864,800 | +0.52(+2.30%) |
Jan 08, 2007 | 21.95 | 22.70 | 21.88 | 22.40 | 6,417,600 | +0.56(+2.56%) |
Jan 05, 2007 | 21.99 | 22.18 | 21.50 | 21.84 | 2,427,600 | -0.14(-0.61%) |
Jan 04, 2007 | 22.12 | 22.31 | 21.76 | 21.98 | 3,366,800 | -0.02(-0.11%) |
Jan 03, 2007 | 21.59 | 22.60 | 21.43 | 22.00 | 11,721,200 | +0.40(+1.85%) |
Dec 29, 2006 | 21.32 | 21.80 | 21.12 | 21.60 | 3,434,800 | +0.29(+1.34%) |
Dec 28, 2006 | 21.64 | 21.64 | 21.18 | 21.32 | 2,611,600 | -0.45(-2.07%) |
Dec 27, 2006 | 21.11 | 21.98 | 21.11 | 21.77 | 3,490,000 | +0.60(+2.83%) |
Dec 26, 2006 | 21.06 | 21.32 | 20.98 | 21.16 | 1,134,400 | +0.11(+0.52%) |
Dec 22, 2006 | 21.22 | 21.45 | 20.98 | 21.05 | 1,320,400 | -0.21(-0.96%) |
Dec 21, 2006 | 21.36 | 21.70 | 20.97 | 21.26 | 3,880,800 | +0.15(+0.69%) |
Dec 20, 2006 | 20.98 | 21.41 | 20.93 | 21.11 | 3,514,000 | +0.18(+0.88%) |
Dec 19, 2006 | 21.05 | 21.16 | 20.68 | 20.93 | 3,170,000 | -0.14(-0.66%) |
Dec 18, 2006 | 21.27 | 22.20 | 21.00 | 21.07 | 7,476,000 | -0.13(-0.64%) |
Dec 15, 2006 | 22.15 | 22.25 | 20.95 | 21.20 | 5,042,000 | -0.73(-3.31%) |
Dec 14, 2006 | 21.50 | 22.18 | 21.11 | 21.93 | 4,883,200 | +0.55(+2.57%) |
Dec 13, 2006 | 21.05 | 21.47 | 21.04 | 21.38 | 1,982,800 | +0.38(+1.81%) |
Dec 12, 2006 | 21.75 | 21.75 | 20.75 | 21.00 | 2,657,600 | -0.57(-2.67%) |
Dec 11, 2006 | 21.57 | 21.86 | 21.36 | 21.57 | 2,518,400 | +0.03(+0.14%) |
Dec 08, 2006 | 21.32 | 22.25 | 21.12 | 21.55 | 8,741,600 | +0.24(+1.13%) |
Dec 07, 2006 | 21.69 | 21.88 | 21.00 | 21.30 | 4,952,800 | -0.22(-1.02%) |
Dec 06, 2006 | 21.43 | 21.86 | 21.30 | 21.52 | 7,826,800 | +0.36(+1.70%) |
Dec 05, 2006 | 21.27 | 21.30 | 20.92 | 21.16 | 2,882,000 | +0.11(+0.50%) |
Dec 04, 2006 | 21.00 | 21.11 | 20.75 | 21.06 | 2,900,800 | +0.19(+0.91%) |
Dec 01, 2006 | 21.59 | 21.60 | 20.78 | 20.87 | 3,435,200 | -0.61(-2.82%) |
Nov 30, 2006 | 21.88 | 21.98 | 21.43 | 21.48 | 5,627,600 | -0.15(-0.69%) |
Nov 29, 2006 | 21.48 | 21.75 | 21.18 | 21.62 | 6,465,600 | +0.32(+1.53%) |
Nov 28, 2006 | 20.66 | 21.37 | 20.45 | 21.30 | 10,518,400 | +0.41(+1.99%) |
Nov 27, 2006 | 21.09 | 21.20 | 20.55 | 20.89 | 7,346,400 | -0.34(-1.60%) |
Nov 24, 2006 | 21.18 | 21.71 | 21.06 | 21.23 | 3,741,200 | -0.01(-0.05%) |
Nov 22, 2006 | 21.71 | 21.71 | 21.04 | 21.23 | 5,353,200 | -0.16(-0.75%) |
Nov 21, 2006 | 22.01 | 22.02 | 20.98 | 21.39 | 38,165,200 | -1.25(-5.50%) |
Nov 20, 2006 | 23.36 | 23.36 | 22.52 | 22.64 | 4,681,200 | -0.61(-2.60%) |
Nov 17, 2006 | 22.16 | 23.55 | 21.77 | 23.25 | 7,622,400 | +0.41(+1.80%) |
Nov 16, 2006 | 23.73 | 24.11 | 22.65 | 22.84 | 6,574,800 | -1.06(-4.44%) |
Nov 15, 2006 | 23.90 | 25.12 | 23.30 | 23.89 | 12,088,400 | -0.17(-0.71%) |
Nov 14, 2006 | 24.50 | 24.58 | 23.71 | 24.07 | 11,460,000 | -0.34(-1.41%) |
Nov 13, 2006 | 23.50 | 24.57 | 23.50 | 24.41 | 11,819,200 | +0.84(+3.56%) |
Nov 10, 2006 | 22.62 | 23.70 | 22.60 | 23.57 | 10,277,200 | +1.21(+5.41%) |
Nov 09, 2006 | 22.39 | 22.62 | 21.80 | 22.36 | 6,644,000 | +0.04(+0.18%) |
Nov 08, 2006 | 22.02 | 22.70 | 21.70 | 22.32 | 7,366,000 | +0.20(+0.88%) |
Nov 07, 2006 | 21.00 | 22.56 | 20.97 | 22.12 | 23,511,600 | +1.49(+7.22%) |
Nov 06, 2006 | 19.75 | 20.73 | 19.65 | 20.64 | 7,998,000 | +1.14(+5.82%) |
Nov 03, 2006 | 19.11 | 20.25 | 19.00 | 19.50 | 22,154,800 | +0.75(+4.00%) |
Nov 02, 2006 | 18.76 | 19.00 | 17.62 | 18.75 | 10,414,400 | -0.16(-0.85%) |