Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.55 | 23.96 | 23.40 | 23.80 | 12,005,161 | +0.37(+1.57%) |
Jan 30, 2007 | 23.30 | 23.51 | 23.11 | 23.43 | 7,018,878 | +0.29(+1.24%) |
Jan 29, 2007 | 23.55 | 23.58 | 23.11 | 23.14 | 12,447,539 | -0.53(-2.23%) |
Jan 26, 2007 | 23.67 | 23.73 | 23.32 | 23.67 | 11,850,885 | +0.21(+0.88%) |
Jan 25, 2007 | 23.97 | 24.05 | 23.23 | 23.46 | 15,090,688 | -0.47(-1.96%) |
Jan 24, 2007 | 23.77 | 24.07 | 23.60 | 23.93 | 10,531,693 | +0.19(+0.78%) |
Jan 23, 2007 | 23.14 | 23.76 | 23.12 | 23.75 | 12,803,149 | +0.61(+2.66%) |
Jan 22, 2007 | 23.34 | 23.38 | 22.91 | 23.13 | 10,558,895 | +0.08(+0.35%) |
Jan 19, 2007 | 22.52 | 23.12 | 22.52 | 23.05 | 8,456,607 | +0.54(+2.42%) |
Jan 18, 2007 | 22.95 | 23.03 | 22.36 | 22.51 | 10,463,390 | -0.15(-0.64%) |
Jan 17, 2007 | 22.48 | 22.78 | 22.43 | 22.65 | 6,996,044 | +0.02(+0.07%) |
Jan 16, 2007 | 22.54 | 22.79 | 22.49 | 22.64 | 7,719,178 | -0.28(-1.21%) |
Jan 12, 2007 | 22.66 | 22.94 | 22.53 | 22.92 | 10,078,593 | +0.42(+1.86%) |
Jan 11, 2007 | 22.43 | 22.89 | 22.30 | 22.50 | 16,094,576 | +0.20(+0.90%) |
Jan 10, 2007 | 21.80 | 22.39 | 21.71 | 22.30 | 17,170,340 | +0.16(+0.73%) |
Jan 09, 2007 | 22.49 | 22.53 | 21.88 | 22.14 | 13,677,977 | -0.58(-2.55%) |
Jan 08, 2007 | 22.65 | 22.78 | 22.28 | 22.71 | 13,398,810 | +0.32(+1.42%) |
Jan 05, 2007 | 23.21 | 23.22 | 22.08 | 22.40 | 15,597,794 | -0.82(-3.54%) |
Jan 04, 2007 | 23.29 | 23.36 | 22.97 | 23.22 | 8,932,342 | -0.30(-1.28%) |
Jan 03, 2007 | 23.92 | 23.97 | 23.35 | 23.52 | 11,679,533 | -0.08(-0.32%) |
Dec 29, 2006 | 23.54 | 23.60 | 23.44 | 23.60 | 2,015,917 | +0.05(+0.19%) |
Dec 28, 2006 | 23.63 | 23.65 | 23.47 | 23.55 | 2,329,036 | +0.06(+0.24%) |
Dec 27, 2006 | 23.17 | 23.65 | 23.12 | 23.49 | 4,951,337 | +0.44(+1.92%) |
Dec 26, 2006 | 23.00 | 23.08 | 22.95 | 23.05 | 1,085,295 | +0.17(+0.73%) |
Dec 22, 2006 | 22.91 | 22.93 | 22.71 | 22.89 | 2,451,742 | +0.05(+0.22%) |
Dec 21, 2006 | 22.76 | 22.86 | 22.58 | 22.84 | 3,698,859 | +0.00(+0.02%) |
Dec 20, 2006 | 22.90 | 23.00 | 22.75 | 22.83 | 6,024,719 | -0.44(-1.88%) |
Dec 19, 2006 | 22.96 | 23.30 | 22.85 | 23.27 | 4,879,063 | +0.06(+0.24%) |
Dec 18, 2006 | 23.56 | 23.61 | 23.20 | 23.21 | 5,309,330 | -0.25(-1.07%) |
Dec 15, 2006 | 23.52 | 23.58 | 23.29 | 23.46 | 6,698,214 | +0.14(+0.60%) |
Dec 14, 2006 | 23.32 | 23.49 | 23.28 | 23.32 | 4,476,992 | +0.16(+0.70%) |
Dec 13, 2006 | 23.11 | 23.16 | 22.89 | 23.16 | 4,596,918 | +0.18(+0.77%) |
Dec 12, 2006 | 23.22 | 23.22 | 22.82 | 22.99 | 5,607,359 | -0.28(-1.19%) |
Dec 11, 2006 | 23.22 | 23.30 | 23.15 | 23.26 | 3,619,438 | +0.05(+0.20%) |
Dec 08, 2006 | 23.11 | 23.31 | 22.99 | 23.22 | 5,637,936 | +0.22(+0.96%) |
Dec 07, 2006 | 23.26 | 23.27 | 22.92 | 23.00 | 5,319,059 | -0.08(-0.35%) |
Dec 06, 2006 | 23.06 | 23.29 | 22.94 | 23.08 | 6,197,262 | -0.12(-0.52%) |
Dec 05, 2006 | 22.90 | 23.20 | 22.79 | 23.20 | 10,149,278 | +0.45(+1.97%) |
Dec 04, 2006 | 22.04 | 22.75 | 22.02 | 22.75 | 8,278,901 | +0.63(+2.85%) |
Dec 01, 2006 | 21.92 | 22.45 | 21.88 | 22.12 | 10,520,971 | -0.22(-0.99%) |
Nov 30, 2006 | 22.26 | 22.48 | 22.07 | 22.34 | 7,877,226 | -0.12(-0.54%) |
Nov 29, 2006 | 21.96 | 22.46 | 21.96 | 22.46 | 9,228,386 | +0.66(+3.03%) |
Nov 28, 2006 | 21.45 | 21.80 | 21.32 | 21.80 | 10,076,012 | +0.42(+1.98%) |
Nov 27, 2006 | 22.10 | 22.17 | 21.31 | 21.38 | 8,206,032 | -0.88(-3.96%) |
Nov 24, 2006 | 21.99 | 22.29 | 21.97 | 22.26 | 2,644,141 | +0.01(+0.05%) |
Nov 22, 2006 | 22.21 | 22.34 | 21.97 | 22.25 | 5,522,973 | +0.02(+0.07%) |
Nov 21, 2006 | 21.81 | 22.24 | 21.77 | 22.24 | 5,437,000 | +0.46(+2.13%) |
Nov 20, 2006 | 21.83 | 21.95 | 21.63 | 21.77 | 4,175,388 | +0.03(+0.12%) |
Nov 17, 2006 | 21.53 | 21.84 | 21.41 | 21.75 | 5,456,656 | -0.05(-0.21%) |
Nov 16, 2006 | 22.31 | 22.34 | 21.79 | 21.79 | 5,450,104 | -0.50(-2.26%) |
Nov 15, 2006 | 22.06 | 22.40 | 22.02 | 22.30 | 4,540,132 | +0.27(+1.23%) |
Nov 14, 2006 | 21.96 | 22.10 | 21.79 | 22.02 | 5,214,421 | +0.44(+2.05%) |
Nov 13, 2006 | 21.42 | 21.61 | 21.33 | 21.58 | 8,106,953 | -0.16(-0.74%) |
Nov 10, 2006 | 21.96 | 21.97 | 21.67 | 21.74 | 5,677,448 | -0.09(-0.39%) |
Nov 09, 2006 | 22.25 | 22.41 | 21.80 | 21.83 | 7,181,097 | -0.31(-1.39%) |
Nov 08, 2006 | 21.71 | 22.14 | 21.57 | 22.14 | 6,288,399 | +0.31(+1.43%) |
Nov 07, 2006 | 22.05 | 22.15 | 21.82 | 21.82 | 6,153,382 | -0.28(-1.25%) |
Nov 06, 2006 | 21.81 | 22.16 | 21.80 | 22.10 | 7,946,919 | +0.49(+2.28%) |
Nov 03, 2006 | 21.51 | 21.66 | 21.43 | 21.61 | 7,416,979 | +0.35(+1.66%) |
Nov 02, 2006 | 21.18 | 21.30 | 20.96 | 21.25 | 7,444,180 | +0.00(+0.00%) |