Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.68 | 26.58 | 25.65 | 26.41 | 3,831,712 | +0.75(+2.91%) |
Jan 30, 2007 | 25.90 | 26.10 | 25.65 | 25.67 | 2,907,544 | -0.10(-0.41%) |
Jan 29, 2007 | 26.13 | 26.19 | 25.70 | 25.77 | 2,268,155 | -0.36(-1.37%) |
Jan 26, 2007 | 26.10 | 26.16 | 25.71 | 26.13 | 2,424,655 | +0.12(+0.46%) |
Jan 25, 2007 | 26.77 | 26.85 | 25.90 | 26.01 | 2,818,221 | -0.85(-3.17%) |
Jan 24, 2007 | 26.31 | 26.88 | 26.22 | 26.86 | 2,702,995 | +0.72(+2.74%) |
Jan 23, 2007 | 25.86 | 26.50 | 25.56 | 26.14 | 3,794,411 | +0.39(+1.51%) |
Jan 22, 2007 | 26.10 | 26.11 | 25.52 | 25.76 | 2,634,358 | -0.33(-1.26%) |
Jan 19, 2007 | 26.11 | 26.26 | 25.76 | 26.08 | 3,764,917 | -0.13(-0.51%) |
Jan 18, 2007 | 26.25 | 26.92 | 25.99 | 26.22 | 4,373,108 | -0.03(-0.11%) |
Jan 17, 2007 | 26.96 | 27.04 | 26.02 | 26.25 | 5,612,025 | -0.63(-2.33%) |
Jan 16, 2007 | 27.02 | 27.88 | 26.71 | 26.88 | 16,835,976 | +0.97(+3.75%) |
Jan 12, 2007 | 25.53 | 26.31 | 25.50 | 25.90 | 5,152,964 | +0.36(+1.40%) |
Jan 11, 2007 | 25.14 | 25.61 | 25.05 | 25.55 | 2,716,748 | +0.43(+1.72%) |
Jan 10, 2007 | 24.79 | 25.22 | 24.64 | 25.11 | 2,693,908 | +0.04(+0.18%) |
Jan 09, 2007 | 24.84 | 25.10 | 24.74 | 25.07 | 3,495,385 | +0.36(+1.45%) |
Jan 08, 2007 | 24.26 | 24.80 | 23.99 | 24.71 | 4,633,815 | +0.40(+1.66%) |
Jan 05, 2007 | 24.64 | 24.70 | 24.19 | 24.31 | 2,739,514 | -0.45(-1.81%) |
Jan 04, 2007 | 24.90 | 25.01 | 24.49 | 24.76 | 2,677,853 | -0.12(-0.48%) |
Jan 03, 2007 | 24.23 | 24.95 | 24.23 | 24.87 | 3,123,640 | +0.72(+2.97%) |
Dec 29, 2006 | 24.26 | 24.38 | 24.10 | 24.16 | 1,451,262 | -0.10(-0.43%) |
Dec 28, 2006 | 24.27 | 24.53 | 24.22 | 24.26 | 1,484,031 | -0.04(-0.18%) |
Dec 27, 2006 | 24.22 | 24.61 | 24.20 | 24.31 | 1,903,328 | +0.07(+0.31%) |
Dec 26, 2006 | 24.40 | 24.61 | 24.13 | 24.23 | 1,263,090 | -0.16(-0.67%) |
Dec 22, 2006 | 24.68 | 24.74 | 24.13 | 24.40 | 1,768,247 | -0.34(-1.39%) |
Dec 21, 2006 | 24.67 | 24.93 | 24.52 | 24.74 | 2,001,763 | +0.06(+0.24%) |
Dec 20, 2006 | 25.01 | 25.31 | 24.65 | 24.68 | 2,809,095 | -0.31(-1.25%) |
Dec 19, 2006 | 25.14 | 25.14 | 24.93 | 24.99 | 1,854,909 | -0.22(-0.89%) |
Dec 18, 2006 | 25.26 | 25.46 | 24.95 | 25.22 | 2,609,543 | -0.06(-0.24%) |
Dec 15, 2006 | 25.40 | 25.53 | 24.92 | 25.28 | 3,575,127 | +0.07(+0.30%) |
Dec 14, 2006 | 25.34 | 25.52 | 25.16 | 25.20 | 2,444,001 | -0.12(-0.47%) |
Dec 13, 2006 | 25.62 | 25.68 | 25.10 | 25.32 | 2,977,543 | -0.16(-0.64%) |
Dec 12, 2006 | 25.62 | 25.65 | 25.28 | 25.49 | 2,930,373 | -0.15(-0.58%) |
Dec 11, 2006 | 26.04 | 26.13 | 25.46 | 25.64 | 2,650,406 | -0.33(-1.27%) |
Dec 08, 2006 | 25.68 | 26.07 | 25.62 | 25.96 | 3,558,641 | +0.19(+0.75%) |
Dec 07, 2006 | 25.67 | 26.05 | 25.53 | 25.77 | 4,141,875 | +0.13(+0.52%) |
Dec 06, 2006 | 25.35 | 25.76 | 25.08 | 25.64 | 3,473,662 | +0.12(+0.47%) |
Dec 05, 2006 | 25.13 | 25.55 | 24.70 | 25.52 | 7,896,820 | +0.31(+1.24%) |
Dec 04, 2006 | 25.35 | 25.35 | 24.83 | 25.20 | 5,873,792 | -0.22(-0.88%) |
Dec 01, 2006 | 26.13 | 26.13 | 24.74 | 25.43 | 7,550,952 | -0.79(-3.02%) |
Nov 30, 2006 | 25.83 | 26.37 | 25.64 | 26.22 | 3,919,492 | +0.52(+2.03%) |
Nov 29, 2006 | 25.99 | 26.04 | 25.20 | 25.70 | 2,855,654 | -0.10(-0.41%) |
Nov 28, 2006 | 25.34 | 25.86 | 25.17 | 25.80 | 3,095,549 | +0.28(+1.11%) |
Nov 27, 2006 | 26.04 | 26.07 | 25.35 | 25.52 | 2,927,645 | -0.70(-2.68%) |
Nov 24, 2006 | 25.99 | 26.34 | 25.98 | 26.22 | 950,231 | -0.13(-0.51%) |
Nov 22, 2006 | 25.77 | 26.52 | 25.77 | 26.35 | 6,643,366 | +0.63(+2.44%) |
Nov 21, 2006 | 25.35 | 25.83 | 25.31 | 25.73 | 5,189,466 | +0.54(+2.13%) |
Nov 20, 2006 | 25.08 | 25.38 | 24.93 | 25.19 | 5,323,504 | +0.45(+1.81%) |
Nov 17, 2006 | 24.59 | 24.90 | 24.49 | 24.74 | 2,606,205 | +0.06(+0.24%) |
Nov 16, 2006 | 24.49 | 24.71 | 24.20 | 24.68 | 3,232,142 | +0.24(+0.98%) |
Nov 15, 2006 | 24.49 | 24.62 | 24.31 | 24.44 | 3,541,612 | -0.04(-0.18%) |
Nov 14, 2006 | 24.64 | 24.79 | 24.14 | 24.49 | 4,635,710 | -0.12(-0.49%) |
Nov 13, 2006 | 24.43 | 24.89 | 24.38 | 24.61 | 4,468,852 | +0.09(+0.37%) |
Nov 10, 2006 | 24.31 | 24.59 | 23.98 | 24.52 | 4,021,876 | +0.60(+2.50%) |
Nov 09, 2006 | 24.28 | 25.01 | 23.89 | 23.92 | 5,943,579 | -0.19(-0.80%) |
Nov 08, 2006 | 24.44 | 24.71 | 24.08 | 24.11 | 4,246,859 | -0.51(-2.06%) |
Nov 07, 2006 | 24.71 | 24.96 | 24.53 | 24.62 | 3,597,281 | -0.13(-0.54%) |
Nov 06, 2006 | 23.96 | 24.77 | 23.96 | 24.76 | 4,334,114 | +0.79(+3.30%) |
Nov 03, 2006 | 24.49 | 24.65 | 23.68 | 23.96 | 4,627,298 | -0.42(-1.71%) |
Nov 02, 2006 | 23.81 | 24.67 | 23.56 | 24.38 | 4,626,844 | +0.61(+2.58%) |