Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.02 | 23.54 | 22.98 | 23.36 | 97,759,208 | +0.29(+1.25%) |
Jan 30, 2007 | 23.14 | 23.20 | 22.82 | 23.08 | 81,774,568 | -0.04(-0.16%) |
Jan 29, 2007 | 23.20 | 23.30 | 22.97 | 23.11 | 76,097,896 | -0.05(-0.23%) |
Jan 26, 2007 | 23.64 | 23.64 | 23.17 | 23.17 | 126,931,736 | +0.11(+0.49%) |
Jan 25, 2007 | 23.53 | 23.83 | 23.05 | 23.05 | 129,637,000 | -0.48(-2.06%) |
Jan 24, 2007 | 23.30 | 23.70 | 23.20 | 23.54 | 77,317,256 | +0.27(+1.14%) |
Jan 23, 2007 | 23.19 | 23.44 | 23.11 | 23.27 | 64,965,872 | +0.02(+0.06%) |
Jan 22, 2007 | 23.51 | 23.56 | 23.10 | 23.26 | 74,161,408 | -0.30(-1.25%) |
Jan 19, 2007 | 23.26 | 23.55 | 23.23 | 23.55 | 100,159,680 | +0.08(+0.35%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.32 | 23.47 | 74,459,576 | -0.08(-0.32%) |
Jan 17, 2007 | 23.67 | 23.80 | 23.48 | 23.54 | 77,320,800 | -0.05(-0.19%) |
Jan 16, 2007 | 23.66 | 23.81 | 23.49 | 23.59 | 82,397,096 | -0.04(-0.16%) |
Jan 12, 2007 | 23.20 | 23.76 | 23.20 | 23.63 | 137,336,576 | +0.39(+1.66%) |
Jan 11, 2007 | 22.53 | 23.28 | 22.45 | 23.24 | 131,393,584 | +0.79(+3.51%) |
Jan 10, 2007 | 22.56 | 22.63 | 22.28 | 22.45 | 72,709,272 | -0.23(-1.00%) |
Jan 09, 2007 | 22.71 | 22.85 | 22.51 | 22.68 | 58,960,956 | +0.02(+0.10%) |
Jan 08, 2007 | 22.45 | 22.79 | 22.36 | 22.66 | 66,335,624 | +0.22(+0.98%) |
Jan 05, 2007 | 22.42 | 22.52 | 22.30 | 22.44 | 58,921,448 | -0.13(-0.57%) |
Jan 04, 2007 | 22.48 | 22.69 | 22.29 | 22.57 | 60,534,692 | -0.04(-0.17%) |
Jan 03, 2007 | 22.64 | 22.90 | 22.26 | 22.61 | 101,624,392 | +0.00(+0.00%) |
Dec 29, 2006 | 22.61 | 22.83 | 22.58 | 22.61 | 55,151,536 | -0.09(-0.40%) |
Dec 28, 2006 | 22.61 | 22.73 | 22.57 | 22.70 | 35,273,272 | -0.03(-0.13%) |
Dec 27, 2006 | 22.70 | 22.81 | 22.64 | 22.73 | 41,277,500 | +0.02(+0.10%) |
Dec 26, 2006 | 22.36 | 22.71 | 22.26 | 22.70 | 49,003,312 | +0.27(+1.18%) |
Dec 22, 2006 | 22.58 | 22.61 | 22.42 | 22.44 | 50,156,684 | -0.26(-1.13%) |
Dec 21, 2006 | 22.81 | 22.82 | 22.63 | 22.70 | 42,626,040 | -0.08(-0.37%) |
Dec 20, 2006 | 22.70 | 22.89 | 22.69 | 22.78 | 41,530,964 | +0.08(+0.33%) |
Dec 19, 2006 | 22.49 | 22.84 | 22.36 | 22.70 | 71,103,088 | +0.08(+0.33%) |
Dec 18, 2006 | 22.86 | 22.91 | 22.55 | 22.63 | 75,273,584 | -0.23(-0.99%) |
Dec 15, 2006 | 22.79 | 22.89 | 22.73 | 22.86 | 135,766,992 | +0.09(+0.40%) |
Dec 14, 2006 | 22.36 | 22.77 | 22.35 | 22.76 | 113,421,072 | +0.39(+1.76%) |
Dec 13, 2006 | 22.41 | 22.41 | 22.20 | 22.37 | 60,764,488 | +0.09(+0.41%) |
Dec 12, 2006 | 22.38 | 22.43 | 22.12 | 22.28 | 90,959,016 | -0.08(-0.37%) |
Dec 11, 2006 | 22.10 | 22.52 | 22.04 | 22.36 | 142,276,224 | +0.11(+0.48%) |
Dec 08, 2006 | 21.82 | 22.26 | 21.80 | 22.26 | 143,794,176 | +0.42(+1.91%) |
Dec 07, 2006 | 21.92 | 22.01 | 21.81 | 21.84 | 61,860,512 | -0.11(-0.48%) |
Dec 06, 2006 | 22.03 | 22.05 | 21.86 | 21.95 | 64,178,068 | -0.11(-0.48%) |
Dec 05, 2006 | 22.23 | 22.26 | 21.98 | 22.05 | 60,242,716 | -0.15(-0.68%) |
Dec 04, 2006 | 22.13 | 22.35 | 22.08 | 22.20 | 72,840,240 | +0.16(+0.72%) |
Dec 01, 2006 | 22.13 | 22.18 | 21.88 | 22.05 | 95,444,232 | -0.18(-0.82%) |
Nov 30, 2006 | 22.27 | 22.39 | 22.20 | 22.23 | 70,486,232 | -0.16(-0.71%) |
Nov 29, 2006 | 22.29 | 22.55 | 22.28 | 22.39 | 77,636,184 | +0.14(+0.61%) |
Nov 28, 2006 | 22.21 | 22.27 | 22.05 | 22.25 | 69,485,464 | -0.07(-0.31%) |
Nov 27, 2006 | 22.48 | 22.52 | 22.20 | 22.32 | 96,058,536 | -0.21(-0.94%) |
Nov 24, 2006 | 22.45 | 22.59 | 22.44 | 22.53 | 27,038,966 | -0.12(-0.53%) |
Nov 22, 2006 | 22.69 | 22.71 | 22.58 | 22.65 | 58,293,996 | +0.00(+0.00%) |
Nov 21, 2006 | 22.64 | 22.71 | 22.55 | 22.65 | 87,780,104 | +0.02(+0.10%) |
Nov 20, 2006 | 22.35 | 22.71 | 22.33 | 22.63 | 113,206,024 | +0.37(+1.67%) |
Nov 17, 2006 | 22.17 | 22.36 | 22.17 | 22.26 | 65,195,016 | -0.05(-0.24%) |
Nov 16, 2006 | 22.05 | 22.44 | 22.05 | 22.31 | 84,971,576 | +0.26(+1.20%) |
Nov 15, 2006 | 22.05 | 22.23 | 22.04 | 22.05 | 84,496,048 | -0.08(-0.37%) |
Nov 14, 2006 | 22.17 | 22.27 | 22.01 | 22.13 | 83,233,416 | -0.09(-0.41%) |
Nov 13, 2006 | 22.10 | 22.30 | 22.08 | 22.22 | 62,441,136 | +0.08(+0.38%) |
Nov 10, 2006 | 22.08 | 22.17 | 22.07 | 22.14 | 50,003,448 | -0.02(-0.07%) |
Nov 09, 2006 | 22.04 | 22.26 | 21.95 | 22.15 | 118,104,568 | +0.21(+0.97%) |
Nov 08, 2006 | 21.79 | 22.13 | 21.70 | 21.94 | 102,264,024 | +0.02(+0.10%) |
Nov 07, 2006 | 21.85 | 22.01 | 21.80 | 21.92 | 74,645,408 | +0.08(+0.38%) |
Nov 06, 2006 | 21.78 | 21.99 | 21.77 | 21.83 | 79,846,400 | +0.08(+0.38%) |
Nov 03, 2006 | 21.84 | 21.90 | 21.66 | 21.75 | 54,325,120 | -0.03(-0.14%) |
Nov 02, 2006 | 21.74 | 21.85 | 21.64 | 21.78 | 77,502,736 | -0.03(-0.14%) |