Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.00 | 27.29 | 26.75 | 27.06 | 4,084,600 | +0.02(+0.09%) |
Jan 30, 2007 | 26.88 | 27.07 | 26.53 | 27.03 | 1,296,039 | +0.31(+1.16%) |
Jan 29, 2007 | 26.60 | 26.93 | 26.47 | 26.72 | 1,277,206 | +0.20(+0.75%) |
Jan 26, 2007 | 26.37 | 26.64 | 25.61 | 26.52 | 2,020,957 | +0.52(+1.99%) |
Jan 25, 2007 | 26.80 | 26.80 | 25.96 | 26.01 | 1,308,091 | -0.80(-2.97%) |
Jan 24, 2007 | 26.62 | 26.87 | 26.20 | 26.80 | 2,987,556 | +0.18(+0.69%) |
Jan 23, 2007 | 25.30 | 26.68 | 25.30 | 26.62 | 4,800,981 | +1.32(+5.23%) |
Jan 22, 2007 | 25.64 | 25.68 | 25.11 | 25.30 | 1,683,356 | -0.24(-0.94%) |
Jan 19, 2007 | 25.59 | 25.68 | 25.33 | 25.54 | 1,792,835 | -0.08(-0.31%) |
Jan 18, 2007 | 25.64 | 25.88 | 25.34 | 25.62 | 1,974,127 | -0.02(-0.06%) |
Jan 17, 2007 | 25.31 | 26.03 | 25.29 | 25.63 | 2,167,095 | +0.33(+1.29%) |
Jan 16, 2007 | 25.37 | 25.54 | 25.19 | 25.30 | 2,015,307 | -0.01(-0.03%) |
Jan 12, 2007 | 23.87 | 25.34 | 23.87 | 25.31 | 3,404,629 | +1.44(+6.04%) |
Jan 11, 2007 | 23.39 | 24.08 | 23.39 | 23.87 | 2,033,512 | +0.42(+1.80%) |
Jan 10, 2007 | 23.21 | 23.45 | 22.97 | 23.45 | 1,665,403 | +0.10(+0.41%) |
Jan 09, 2007 | 23.40 | 23.41 | 22.84 | 23.35 | 2,941,982 | +0.11(+0.48%) |
Jan 08, 2007 | 23.35 | 23.37 | 23.05 | 23.24 | 3,610,780 | -0.11(-0.48%) |
Jan 05, 2007 | 23.56 | 23.57 | 23.14 | 23.35 | 2,480,088 | -0.24(-1.01%) |
Jan 04, 2007 | 24.14 | 24.17 | 23.38 | 23.59 | 2,655,354 | -0.54(-2.24%) |
Jan 03, 2007 | 24.87 | 24.93 | 24.05 | 24.13 | 2,518,255 | -0.51(-2.07%) |
Dec 29, 2006 | 24.97 | 25.23 | 24.57 | 24.64 | 1,158,061 | -0.25(-1.02%) |
Dec 28, 2006 | 25.62 | 25.67 | 24.86 | 24.90 | 1,058,249 | -0.71(-2.77%) |
Dec 27, 2006 | 25.05 | 25.61 | 25.01 | 25.61 | 1,456,364 | +0.72(+2.88%) |
Dec 26, 2006 | 24.52 | 24.89 | 24.37 | 24.89 | 666,161 | +0.33(+1.33%) |
Dec 22, 2006 | 24.89 | 24.89 | 24.44 | 24.56 | 759,569 | -0.32(-1.28%) |
Dec 21, 2006 | 25.09 | 25.11 | 24.72 | 24.88 | 892,525 | -0.10(-0.41%) |
Dec 20, 2006 | 25.13 | 25.22 | 24.74 | 24.99 | 1,592,333 | -0.18(-0.70%) |
Dec 19, 2006 | 24.79 | 25.20 | 24.64 | 25.16 | 1,262,392 | +0.38(+1.54%) |
Dec 18, 2006 | 25.33 | 25.49 | 24.75 | 24.78 | 1,484,362 | -0.30(-1.21%) |
Dec 15, 2006 | 25.41 | 25.42 | 24.93 | 25.08 | 2,138,345 | -0.07(-0.29%) |
Dec 14, 2006 | 24.85 | 25.41 | 24.85 | 25.15 | 2,100,555 | +0.30(+1.22%) |
Dec 13, 2006 | 24.61 | 24.98 | 24.50 | 24.85 | 2,899,170 | +0.16(+0.65%) |
Dec 12, 2006 | 25.77 | 25.78 | 24.44 | 24.69 | 3,381,779 | -0.96(-3.76%) |
Dec 11, 2006 | 25.91 | 26.01 | 25.62 | 25.66 | 933,077 | -0.19(-0.74%) |
Dec 08, 2006 | 25.81 | 26.17 | 25.56 | 25.85 | 2,228,740 | +0.02(+0.09%) |
Dec 07, 2006 | 26.40 | 28.33 | 25.65 | 25.82 | 3,261,503 | -0.21(-0.83%) |
Dec 06, 2006 | 25.73 | 26.40 | 25.62 | 26.04 | 2,817,186 | +0.29(+1.11%) |
Dec 05, 2006 | 25.73 | 25.99 | 25.34 | 25.75 | 4,251,957 | +0.10(+0.37%) |
Dec 04, 2006 | 25.07 | 25.72 | 25.04 | 25.66 | 3,140,474 | +0.68(+2.71%) |
Dec 01, 2006 | 24.96 | 25.26 | 24.64 | 24.98 | 2,095,909 | +0.10(+0.42%) |
Nov 30, 2006 | 24.91 | 25.11 | 24.84 | 24.87 | 2,946,125 | -0.14(-0.54%) |
Nov 29, 2006 | 24.96 | 25.28 | 24.91 | 25.01 | 5,985,408 | +0.06(+0.22%) |
Nov 28, 2006 | 25.34 | 25.36 | 24.58 | 24.95 | 4,388,554 | -0.93(-3.60%) |
Nov 27, 2006 | 26.12 | 26.52 | 25.83 | 25.89 | 2,265,023 | -0.22(-0.85%) |
Nov 24, 2006 | 26.23 | 26.47 | 26.11 | 26.11 | 619,582 | -0.12(-0.46%) |
Nov 22, 2006 | 25.89 | 26.56 | 25.88 | 26.23 | 2,384,420 | +0.50(+1.95%) |
Nov 21, 2006 | 24.05 | 26.12 | 23.82 | 25.73 | 5,290,621 | +0.82(+3.29%) |
Nov 20, 2006 | 24.53 | 25.29 | 24.49 | 24.91 | 2,044,560 | +0.45(+1.86%) |
Nov 17, 2006 | 24.76 | 24.77 | 24.20 | 24.45 | 2,329,430 | -0.39(-1.57%) |
Nov 16, 2006 | 25.13 | 25.38 | 24.73 | 24.84 | 1,858,371 | -0.17(-0.67%) |
Nov 15, 2006 | 24.61 | 25.27 | 24.60 | 25.01 | 1,881,598 | +0.45(+1.82%) |
Nov 14, 2006 | 24.69 | 24.69 | 24.37 | 24.56 | 2,339,097 | -0.04(-0.16%) |
Nov 13, 2006 | 24.40 | 24.80 | 24.39 | 24.60 | 1,586,935 | +0.21(+0.85%) |
Nov 10, 2006 | 24.40 | 24.48 | 24.06 | 24.40 | 1,696,664 | +0.18(+0.76%) |
Nov 09, 2006 | 23.93 | 24.84 | 23.93 | 24.21 | 4,213,162 | +0.28(+1.16%) |
Nov 08, 2006 | 23.18 | 24.01 | 23.03 | 23.93 | 3,126,664 | +0.72(+3.12%) |
Nov 07, 2006 | 23.31 | 23.90 | 23.10 | 23.21 | 3,016,683 | -0.10(-0.41%) |
Nov 06, 2006 | 22.30 | 23.45 | 22.30 | 23.31 | 3,070,293 | +1.04(+4.65%) |
Nov 03, 2006 | 22.46 | 22.55 | 22.04 | 22.27 | 2,042,928 | -0.14(-0.60%) |
Nov 02, 2006 | 22.12 | 22.68 | 22.05 | 22.41 | 3,014,800 | +0.06(+0.25%) |