Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.69 | 26.25 | 25.50 | 26.09 | 22,670,664 | +0.34(+1.32%) |
Jan 30, 2007 | 25.75 | 25.91 | 25.59 | 25.75 | 19,284,610 | +0.01(+0.05%) |
Jan 29, 2007 | 25.63 | 26.02 | 25.49 | 25.73 | 27,415,462 | -0.25(-0.96%) |
Jan 26, 2007 | 26.51 | 26.59 | 25.87 | 25.98 | 29,858,348 | -0.45(-1.70%) |
Jan 25, 2007 | 27.62 | 27.64 | 26.43 | 26.43 | 40,688,488 | -0.32(-1.19%) |
Jan 24, 2007 | 26.64 | 27.22 | 26.54 | 26.75 | 36,980,924 | +0.34(+1.29%) |
Jan 23, 2007 | 26.66 | 27.06 | 26.36 | 26.41 | 24,874,584 | -0.26(-0.99%) |
Jan 22, 2007 | 27.04 | 27.07 | 26.40 | 26.67 | 27,618,032 | -0.25(-0.93%) |
Jan 19, 2007 | 26.47 | 27.14 | 26.41 | 26.92 | 25,250,596 | +0.26(+0.99%) |
Jan 18, 2007 | 27.08 | 27.26 | 26.55 | 26.66 | 23,697,802 | -0.48(-1.79%) |
Jan 17, 2007 | 27.13 | 27.68 | 27.01 | 27.15 | 24,602,382 | -0.19(-0.71%) |
Jan 16, 2007 | 27.57 | 27.67 | 27.04 | 27.34 | 19,796,562 | -0.10(-0.38%) |
Jan 12, 2007 | 27.19 | 27.66 | 27.10 | 27.44 | 20,696,926 | +0.10(+0.35%) |
Jan 11, 2007 | 26.78 | 27.46 | 26.39 | 27.35 | 29,667,148 | +0.64(+2.41%) |
Jan 10, 2007 | 26.08 | 26.71 | 26.04 | 26.70 | 20,693,790 | +0.49(+1.88%) |
Jan 09, 2007 | 26.67 | 26.77 | 26.21 | 26.21 | 23,025,428 | -0.29(-1.10%) |
Jan 08, 2007 | 26.84 | 26.84 | 26.32 | 26.50 | 19,555,358 | -0.30(-1.11%) |
Jan 05, 2007 | 26.94 | 26.97 | 26.23 | 26.80 | 26,569,552 | -0.32(-1.17%) |
Jan 04, 2007 | 26.18 | 27.29 | 25.91 | 27.12 | 37,780,556 | +1.17(+4.51%) |
Jan 03, 2007 | 26.16 | 26.85 | 25.48 | 25.95 | 34,915,864 | -0.23(-0.87%) |
Dec 29, 2006 | 26.18 | 26.58 | 26.02 | 26.18 | 15,683,211 | +0.07(+0.27%) |
Dec 28, 2006 | 25.99 | 26.33 | 25.94 | 26.11 | 16,438,084 | +0.08(+0.32%) |
Dec 27, 2006 | 26.20 | 26.43 | 26.02 | 26.02 | 13,030,002 | -0.03(-0.13%) |
Dec 26, 2006 | 26.00 | 26.44 | 25.92 | 26.06 | 16,096,478 | -0.13(-0.50%) |
Dec 22, 2006 | 26.01 | 26.52 | 25.97 | 26.19 | 34,185,320 | -0.51(-1.89%) |
Dec 21, 2006 | 26.54 | 26.74 | 26.32 | 26.70 | 17,360,084 | +0.16(+0.60%) |
Dec 20, 2006 | 26.67 | 27.08 | 26.49 | 26.54 | 14,291,855 | -0.12(-0.47%) |
Dec 19, 2006 | 26.82 | 26.95 | 26.58 | 26.66 | 20,858,770 | -0.40(-1.48%) |
Dec 18, 2006 | 27.49 | 27.78 | 26.90 | 27.06 | 19,701,236 | -0.30(-1.09%) |
Dec 15, 2006 | 27.43 | 27.71 | 27.21 | 27.36 | 30,458,062 | +0.06(+0.23%) |
Dec 14, 2006 | 26.72 | 27.43 | 26.58 | 27.30 | 24,175,914 | +0.68(+2.55%) |
Dec 13, 2006 | 27.19 | 27.22 | 26.40 | 26.62 | 30,950,406 | -0.30(-1.13%) |
Dec 12, 2006 | 26.89 | 27.06 | 26.41 | 26.92 | 23,036,594 | -0.04(-0.15%) |
Dec 11, 2006 | 27.19 | 27.67 | 26.93 | 26.97 | 28,298,200 | -0.42(-1.54%) |
Dec 08, 2006 | 27.01 | 27.89 | 26.86 | 27.39 | 26,047,916 | +0.28(+1.02%) |
Dec 07, 2006 | 27.37 | 28.39 | 27.09 | 27.11 | 38,787,388 | -0.03(-0.10%) |
Dec 06, 2006 | 26.90 | 27.28 | 26.63 | 27.14 | 28,525,156 | +0.30(+1.14%) |
Dec 05, 2006 | 26.15 | 27.31 | 26.05 | 26.83 | 48,645,840 | +0.86(+3.31%) |
Dec 04, 2006 | 25.41 | 26.03 | 25.31 | 25.97 | 30,228,268 | +0.80(+3.16%) |
Dec 01, 2006 | 25.28 | 25.46 | 24.80 | 25.18 | 20,367,432 | -0.17(-0.66%) |
Nov 30, 2006 | 25.30 | 25.50 | 24.81 | 25.34 | 26,513,166 | -0.04(-0.16%) |
Nov 29, 2006 | 24.97 | 25.48 | 24.91 | 25.39 | 21,119,472 | +0.55(+2.23%) |
Nov 28, 2006 | 25.20 | 25.42 | 24.73 | 24.83 | 31,389,698 | -0.42(-1.65%) |
Nov 27, 2006 | 25.86 | 25.97 | 25.18 | 25.25 | 22,571,340 | -0.78(-3.01%) |
Nov 24, 2006 | 25.68 | 26.23 | 25.63 | 26.03 | 10,775,814 | +0.16(+0.62%) |
Nov 22, 2006 | 26.00 | 26.08 | 25.50 | 25.87 | 15,164,495 | -0.18(-0.69%) |
Nov 21, 2006 | 25.77 | 26.13 | 25.60 | 26.05 | 17,293,578 | +0.32(+1.24%) |
Nov 20, 2006 | 25.84 | 25.94 | 25.50 | 25.73 | 19,285,112 | -0.33(-1.28%) |
Nov 17, 2006 | 26.04 | 26.18 | 25.91 | 26.06 | 19,725,922 | -0.12(-0.45%) |
Nov 16, 2006 | 26.36 | 26.60 | 26.02 | 26.18 | 24,853,722 | +0.07(+0.26%) |
Nov 15, 2006 | 26.00 | 26.34 | 25.81 | 26.11 | 27,755,820 | +0.10(+0.37%) |
Nov 14, 2006 | 25.15 | 26.14 | 24.97 | 26.02 | 35,345,548 | +0.94(+3.76%) |
Nov 13, 2006 | 24.87 | 25.38 | 24.60 | 25.07 | 30,944,004 | +0.66(+2.72%) |
Nov 10, 2006 | 24.17 | 24.42 | 23.79 | 24.41 | 29,331,636 | +0.28(+1.18%) |
Nov 09, 2006 | 24.98 | 25.07 | 24.02 | 24.13 | 45,877,228 | -1.00(-4.00%) |
Nov 08, 2006 | 25.05 | 25.35 | 24.90 | 25.13 | 23,060,404 | -0.08(-0.30%) |
Nov 07, 2006 | 25.00 | 25.66 | 24.94 | 25.21 | 25,689,460 | +0.17(+0.69%) |
Nov 06, 2006 | 25.25 | 25.41 | 24.91 | 25.03 | 27,165,320 | -0.23(-0.90%) |
Nov 03, 2006 | 25.14 | 26.06 | 24.87 | 25.26 | 47,966,684 | +0.08(+0.30%) |
Nov 02, 2006 | 24.76 | 25.21 | 24.53 | 25.19 | 30,765,896 | +0.44(+1.76%) |