Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.59 | 26.14 | 25.39 | 25.98 | 22,763,572 | +0.34(+1.32%) |
Jan 30, 2007 | 25.64 | 25.81 | 25.48 | 25.64 | 19,363,640 | +0.01(+0.05%) |
Jan 29, 2007 | 25.52 | 25.91 | 25.39 | 25.63 | 27,527,816 | -0.25(-0.96%) |
Jan 26, 2007 | 26.40 | 26.48 | 25.77 | 25.88 | 29,980,712 | -0.45(-1.70%) |
Jan 25, 2007 | 27.51 | 27.53 | 26.32 | 26.32 | 40,855,236 | -0.32(-1.19%) |
Jan 24, 2007 | 26.53 | 27.11 | 26.43 | 26.64 | 37,132,476 | +0.34(+1.29%) |
Jan 23, 2007 | 26.55 | 26.95 | 26.25 | 26.30 | 24,976,524 | -0.26(-0.99%) |
Jan 22, 2007 | 26.93 | 26.96 | 26.30 | 26.57 | 27,731,216 | -0.25(-0.93%) |
Jan 19, 2007 | 26.37 | 27.03 | 26.30 | 26.81 | 25,354,076 | +0.26(+0.99%) |
Jan 18, 2007 | 26.97 | 27.14 | 26.44 | 26.55 | 23,794,918 | -0.48(-1.79%) |
Jan 17, 2007 | 27.02 | 27.57 | 26.90 | 27.03 | 24,703,206 | -0.19(-0.71%) |
Jan 16, 2007 | 27.46 | 27.56 | 26.93 | 27.23 | 19,877,692 | -0.10(-0.38%) |
Jan 12, 2007 | 27.08 | 27.55 | 26.99 | 27.33 | 20,781,746 | +0.10(+0.35%) |
Jan 11, 2007 | 26.67 | 27.34 | 26.28 | 27.23 | 29,788,730 | +0.64(+2.41%) |
Jan 10, 2007 | 25.97 | 26.60 | 25.93 | 26.59 | 20,778,596 | +0.49(+1.88%) |
Jan 09, 2007 | 26.56 | 26.66 | 26.10 | 26.10 | 23,119,790 | -0.29(-1.10%) |
Jan 08, 2007 | 26.73 | 26.73 | 26.21 | 26.39 | 19,635,500 | -0.30(-1.11%) |
Jan 05, 2007 | 26.83 | 26.86 | 26.12 | 26.69 | 26,678,438 | -0.32(-1.17%) |
Jan 04, 2007 | 26.07 | 27.18 | 25.80 | 27.01 | 37,935,388 | +1.17(+4.51%) |
Jan 03, 2007 | 26.05 | 26.74 | 25.38 | 25.84 | 35,058,956 | -0.23(-0.87%) |
Dec 29, 2006 | 26.08 | 26.47 | 25.92 | 26.07 | 15,747,484 | +0.07(+0.27%) |
Dec 28, 2006 | 25.88 | 26.22 | 25.83 | 26.00 | 16,505,450 | +0.08(+0.32%) |
Dec 27, 2006 | 26.09 | 26.32 | 25.91 | 25.92 | 13,083,401 | -0.03(-0.13%) |
Dec 26, 2006 | 25.90 | 26.33 | 25.81 | 25.95 | 16,162,444 | -0.13(-0.50%) |
Dec 22, 2006 | 25.90 | 26.41 | 25.87 | 26.08 | 34,325,420 | -0.50(-1.89%) |
Dec 21, 2006 | 26.43 | 26.63 | 26.21 | 26.59 | 17,431,228 | +0.16(+0.60%) |
Dec 20, 2006 | 26.56 | 26.97 | 26.39 | 26.43 | 14,350,426 | -0.12(-0.47%) |
Dec 19, 2006 | 26.71 | 26.84 | 26.47 | 26.55 | 20,944,252 | -0.40(-1.48%) |
Dec 18, 2006 | 27.38 | 27.66 | 26.79 | 26.95 | 19,781,976 | -0.30(-1.09%) |
Dec 15, 2006 | 27.32 | 27.59 | 27.10 | 27.25 | 30,582,884 | +0.06(+0.23%) |
Dec 14, 2006 | 26.61 | 27.32 | 26.48 | 27.19 | 24,274,992 | +0.68(+2.55%) |
Dec 13, 2006 | 27.08 | 27.11 | 26.29 | 26.51 | 31,077,246 | -0.30(-1.13%) |
Dec 12, 2006 | 26.78 | 26.95 | 26.30 | 26.81 | 23,131,002 | -0.04(-0.15%) |
Dec 11, 2006 | 27.08 | 27.56 | 26.82 | 26.86 | 28,414,170 | -0.42(-1.54%) |
Dec 08, 2006 | 26.90 | 27.78 | 26.75 | 27.28 | 26,154,666 | +0.28(+1.02%) |
Dec 07, 2006 | 27.26 | 28.28 | 26.98 | 27.00 | 38,946,344 | -0.03(-0.10%) |
Dec 06, 2006 | 26.79 | 27.17 | 26.52 | 27.03 | 28,642,058 | +0.30(+1.14%) |
Dec 05, 2006 | 26.04 | 27.20 | 25.94 | 26.72 | 48,845,196 | +0.86(+3.31%) |
Dec 04, 2006 | 25.31 | 25.92 | 25.21 | 25.87 | 30,352,148 | +0.79(+3.16%) |
Dec 01, 2006 | 25.18 | 25.36 | 24.70 | 25.08 | 20,450,900 | -0.17(-0.66%) |
Nov 30, 2006 | 25.20 | 25.40 | 24.71 | 25.24 | 26,621,822 | -0.04(-0.16%) |
Nov 29, 2006 | 24.87 | 25.37 | 24.81 | 25.28 | 21,206,024 | +0.55(+2.23%) |
Nov 28, 2006 | 25.10 | 25.32 | 24.63 | 24.73 | 31,518,338 | -0.41(-1.65%) |
Nov 27, 2006 | 25.75 | 25.87 | 25.08 | 25.14 | 22,663,842 | -0.78(-3.01%) |
Nov 24, 2006 | 25.58 | 26.12 | 25.52 | 25.92 | 10,819,975 | +0.16(+0.62%) |
Nov 22, 2006 | 25.89 | 25.97 | 25.40 | 25.77 | 15,226,641 | -0.18(-0.69%) |
Nov 21, 2006 | 25.67 | 26.02 | 25.49 | 25.94 | 17,364,450 | +0.32(+1.24%) |
Nov 20, 2006 | 25.74 | 25.83 | 25.40 | 25.63 | 19,364,146 | -0.33(-1.28%) |
Nov 17, 2006 | 25.94 | 26.07 | 25.81 | 25.96 | 19,806,762 | -0.12(-0.45%) |
Nov 16, 2006 | 26.25 | 26.49 | 25.91 | 26.08 | 24,955,578 | +0.07(+0.27%) |
Nov 15, 2006 | 25.89 | 26.23 | 25.70 | 26.01 | 27,869,568 | +0.10(+0.37%) |
Nov 14, 2006 | 25.05 | 26.03 | 24.87 | 25.91 | 35,490,400 | +0.94(+3.76%) |
Nov 13, 2006 | 24.77 | 25.28 | 24.50 | 24.97 | 31,070,818 | +0.66(+2.72%) |
Nov 10, 2006 | 24.07 | 24.32 | 23.70 | 24.31 | 29,451,842 | +0.28(+1.18%) |
Nov 09, 2006 | 24.88 | 24.97 | 23.92 | 24.03 | 46,065,240 | -1.00(-4.00%) |
Nov 08, 2006 | 24.95 | 25.25 | 24.80 | 25.03 | 23,154,910 | -0.08(-0.30%) |
Nov 07, 2006 | 24.90 | 25.56 | 24.84 | 25.10 | 25,794,740 | +0.17(+0.69%) |
Nov 06, 2006 | 25.14 | 25.31 | 24.81 | 24.93 | 27,276,648 | -0.23(-0.91%) |
Nov 03, 2006 | 25.03 | 25.95 | 24.77 | 25.16 | 48,163,260 | +0.08(+0.30%) |
Nov 02, 2006 | 24.66 | 25.11 | 24.43 | 25.08 | 30,891,980 | +0.43(+1.76%) |