Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.11 | 23.50 | 23.05 | 23.44 | 20,649,970 | +0.17(+0.75%) |
Jan 30, 2007 | 22.96 | 23.33 | 22.94 | 23.27 | 24,698,590 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.79 | 22.82 | 21,422,246 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,650,644 | -0.47(-1.98%) |
Jan 25, 2007 | 23.89 | 23.99 | 23.43 | 23.60 | 22,968,058 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.13 | 23.44 | 23.93 | 22,589,794 | +0.33(+1.41%) |
Jan 23, 2007 | 23.47 | 23.83 | 23.45 | 23.59 | 36,160,252 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.67 | 23.18 | 23.27 | 23,063,316 | -0.04(-0.17%) |
Jan 19, 2007 | 23.04 | 23.37 | 22.77 | 23.31 | 29,245,304 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.29 | 22.54 | 22.72 | 21,158,016 | -0.34(-1.48%) |
Jan 17, 2007 | 22.86 | 23.21 | 22.78 | 23.06 | 24,344,520 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.13 | 22.61 | 22.86 | 21,806,430 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.51 | 23.11 | 23,619,496 | +0.67(+3.01%) |
Jan 11, 2007 | 22.46 | 22.93 | 22.32 | 22.44 | 37,436,292 | -0.07(-0.32%) |
Jan 10, 2007 | 22.66 | 22.75 | 21.94 | 22.51 | 27,876,022 | -0.28(-1.22%) |
Jan 09, 2007 | 22.74 | 22.93 | 22.43 | 22.79 | 27,363,818 | -0.20(-0.86%) |
Jan 08, 2007 | 23.31 | 23.37 | 22.82 | 22.98 | 18,190,506 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.70 | 23.02 | 31,483,002 | -0.18(-0.79%) |
Jan 04, 2007 | 23.71 | 23.74 | 23.14 | 23.20 | 33,669,164 | -0.51(-2.14%) |
Jan 03, 2007 | 24.52 | 24.52 | 23.43 | 23.71 | 30,274,626 | -0.94(-3.80%) |
Dec 29, 2006 | 24.60 | 24.80 | 24.55 | 24.64 | 10,506,178 | -0.17(-0.67%) |
Dec 28, 2006 | 24.88 | 24.98 | 24.70 | 24.81 | 9,815,174 | -0.07(-0.29%) |
Dec 27, 2006 | 24.81 | 24.94 | 24.44 | 24.88 | 10,744,955 | +0.14(+0.58%) |
Dec 26, 2006 | 25.21 | 25.21 | 24.49 | 24.74 | 11,066,264 | -0.23(-0.92%) |
Dec 22, 2006 | 25.21 | 25.38 | 24.60 | 24.97 | 10,423,772 | -0.24(-0.94%) |
Dec 21, 2006 | 25.17 | 25.52 | 25.05 | 25.21 | 12,755,468 | -0.16(-0.63%) |
Dec 20, 2006 | 25.63 | 25.79 | 25.32 | 25.36 | 22,923,074 | -0.27(-1.05%) |
Dec 19, 2006 | 25.24 | 25.82 | 25.02 | 25.63 | 16,045,925 | +0.29(+1.13%) |
Dec 18, 2006 | 26.08 | 26.09 | 25.32 | 25.35 | 19,720,694 | -0.74(-2.83%) |
Dec 15, 2006 | 26.38 | 26.48 | 26.01 | 26.09 | 16,592,781 | -0.28(-1.05%) |
Dec 14, 2006 | 26.09 | 26.57 | 26.05 | 26.36 | 18,097,390 | +0.40(+1.53%) |
Dec 13, 2006 | 25.72 | 26.15 | 25.67 | 25.97 | 12,745,136 | +0.37(+1.46%) |
Dec 12, 2006 | 25.95 | 26.25 | 25.55 | 25.59 | 20,061,786 | -0.28(-1.07%) |
Dec 11, 2006 | 25.95 | 26.07 | 25.75 | 25.87 | 15,866,748 | -0.17(-0.64%) |
Dec 08, 2006 | 26.24 | 26.43 | 25.87 | 26.04 | 12,939,811 | -0.08(-0.30%) |
Dec 07, 2006 | 26.36 | 26.48 | 26.00 | 26.12 | 12,651,011 | -0.21(-0.78%) |
Dec 06, 2006 | 26.36 | 26.59 | 26.15 | 26.32 | 15,652,920 | -0.03(-0.12%) |
Dec 05, 2006 | 26.63 | 26.80 | 26.10 | 26.36 | 17,898,052 | -0.07(-0.27%) |
Dec 04, 2006 | 26.61 | 26.81 | 26.28 | 26.43 | 10,025,600 | -0.18(-0.69%) |
Dec 01, 2006 | 26.31 | 26.74 | 26.20 | 26.61 | 16,139,924 | -0.17(-0.62%) |
Nov 30, 2006 | 26.82 | 27.22 | 26.68 | 26.78 | 18,297,862 | +0.08(+0.30%) |
Nov 29, 2006 | 25.95 | 26.87 | 25.95 | 26.70 | 17,378,162 | +0.74(+2.84%) |
Nov 28, 2006 | 25.52 | 26.13 | 25.49 | 25.96 | 15,027,816 | +0.66(+2.60%) |
Nov 27, 2006 | 25.69 | 25.87 | 25.19 | 25.30 | 11,536,257 | -0.33(-1.27%) |
Nov 24, 2006 | 25.82 | 26.19 | 25.63 | 25.63 | 7,633,548 | -0.25(-0.98%) |
Nov 22, 2006 | 25.92 | 26.24 | 25.52 | 25.88 | 15,486,217 | -0.04(-0.15%) |
Nov 21, 2006 | 25.79 | 26.03 | 25.79 | 25.92 | 12,792,891 | +0.26(+1.02%) |
Nov 20, 2006 | 25.80 | 25.91 | 25.40 | 25.66 | 15,597,101 | -0.21(-0.83%) |
Nov 17, 2006 | 25.55 | 26.03 | 25.25 | 25.87 | 20,974,052 | +0.07(+0.28%) |
Nov 16, 2006 | 27.14 | 27.21 | 25.77 | 25.80 | 29,236,736 | -0.83(-3.10%) |
Nov 15, 2006 | 26.05 | 26.89 | 25.95 | 26.63 | 32,898,652 | +1.17(+4.61%) |
Nov 14, 2006 | 25.63 | 25.92 | 25.40 | 25.45 | 15,561,946 | +0.06(+0.25%) |
Nov 13, 2006 | 25.23 | 25.67 | 25.02 | 25.39 | 16,723,825 | +0.16(+0.63%) |
Nov 10, 2006 | 25.40 | 25.64 | 24.98 | 25.23 | 12,958,460 | -0.25(-1.00%) |
Nov 09, 2006 | 25.51 | 26.17 | 25.33 | 25.48 | 21,893,374 | +0.19(+0.75%) |
Nov 08, 2006 | 24.68 | 25.49 | 24.58 | 25.29 | 27,758,966 | +0.13(+0.54%) |
Nov 07, 2006 | 25.91 | 25.91 | 24.88 | 25.16 | 18,835,014 | -0.65(-2.52%) |
Nov 06, 2006 | 25.06 | 25.82 | 24.95 | 25.81 | 14,931,172 | +0.59(+2.33%) |
Nov 03, 2006 | 24.98 | 25.48 | 24.94 | 25.22 | 17,545,494 | +0.46(+1.86%) |
Nov 02, 2006 | 24.92 | 25.09 | 24.52 | 24.76 | 16,574,258 | -0.26(-1.05%) |