Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.74 | 28.03 | 27.47 | 27.79 | 3,976,526 | +0.02(+0.09%) |
Jan 30, 2007 | 27.61 | 27.81 | 27.25 | 27.77 | 1,261,747 | +0.32(+1.16%) |
Jan 29, 2007 | 27.33 | 27.66 | 27.19 | 27.45 | 1,243,413 | +0.20(+0.75%) |
Jan 26, 2007 | 27.09 | 27.36 | 26.30 | 27.24 | 1,967,484 | +0.53(+1.99%) |
Jan 25, 2007 | 27.53 | 27.53 | 26.66 | 26.71 | 1,273,480 | -0.82(-2.97%) |
Jan 24, 2007 | 27.34 | 27.60 | 26.91 | 27.53 | 2,908,508 | +0.19(+0.69%) |
Jan 23, 2007 | 25.98 | 27.41 | 25.98 | 27.34 | 4,673,952 | +1.36(+5.23%) |
Jan 22, 2007 | 26.34 | 26.38 | 25.79 | 25.98 | 1,638,816 | -0.25(-0.94%) |
Jan 19, 2007 | 26.29 | 26.38 | 26.02 | 26.23 | 1,745,398 | -0.08(-0.31%) |
Jan 18, 2007 | 26.34 | 26.58 | 26.03 | 26.31 | 1,921,894 | -0.02(-0.06%) |
Jan 17, 2007 | 26.00 | 26.74 | 25.98 | 26.33 | 2,109,756 | +0.34(+1.29%) |
Jan 16, 2007 | 26.06 | 26.23 | 25.88 | 25.99 | 1,961,984 | -0.01(-0.03%) |
Jan 12, 2007 | 24.52 | 26.03 | 24.52 | 26.00 | 3,314,546 | +1.48(+6.04%) |
Jan 11, 2007 | 24.03 | 24.73 | 24.03 | 24.52 | 1,979,707 | +0.43(+1.80%) |
Jan 10, 2007 | 23.84 | 24.09 | 23.60 | 24.09 | 1,621,338 | +0.10(+0.41%) |
Jan 09, 2007 | 24.04 | 24.05 | 23.46 | 23.99 | 2,864,140 | +0.11(+0.48%) |
Jan 08, 2007 | 23.99 | 24.00 | 23.68 | 23.87 | 3,515,242 | -0.11(-0.48%) |
Jan 05, 2007 | 24.20 | 24.21 | 23.77 | 23.99 | 2,414,468 | -0.25(-1.01%) |
Jan 04, 2007 | 24.80 | 24.82 | 24.01 | 24.23 | 2,585,096 | -0.56(-2.24%) |
Jan 03, 2007 | 25.54 | 25.61 | 24.71 | 24.79 | 2,451,625 | -0.52(-2.07%) |
Dec 29, 2006 | 25.65 | 25.91 | 25.24 | 25.31 | 1,127,419 | -0.26(-1.02%) |
Dec 28, 2006 | 26.31 | 26.37 | 25.53 | 25.58 | 1,030,249 | -0.73(-2.77%) |
Dec 27, 2006 | 25.73 | 26.30 | 25.69 | 26.30 | 1,417,830 | +0.74(+2.88%) |
Dec 26, 2006 | 25.19 | 25.57 | 25.04 | 25.57 | 648,535 | +0.34(+1.33%) |
Dec 22, 2006 | 25.57 | 25.57 | 25.10 | 25.23 | 739,472 | -0.33(-1.28%) |
Dec 21, 2006 | 25.77 | 25.79 | 25.40 | 25.56 | 868,910 | -0.11(-0.41%) |
Dec 20, 2006 | 25.81 | 25.90 | 25.41 | 25.67 | 1,550,202 | -0.18(-0.70%) |
Dec 19, 2006 | 25.46 | 25.89 | 25.31 | 25.85 | 1,228,990 | +0.39(+1.54%) |
Dec 18, 2006 | 26.02 | 26.18 | 25.42 | 25.45 | 1,445,087 | -0.31(-1.21%) |
Dec 15, 2006 | 26.10 | 26.12 | 25.61 | 25.76 | 2,081,766 | -0.07(-0.28%) |
Dec 14, 2006 | 25.53 | 26.10 | 25.53 | 25.84 | 2,044,976 | +0.31(+1.22%) |
Dec 13, 2006 | 25.28 | 25.66 | 25.17 | 25.53 | 2,822,461 | +0.16(+0.65%) |
Dec 12, 2006 | 26.47 | 26.48 | 25.11 | 25.36 | 3,292,300 | -0.99(-3.76%) |
Dec 11, 2006 | 26.61 | 26.72 | 26.31 | 26.35 | 908,389 | -0.20(-0.74%) |
Dec 08, 2006 | 26.51 | 26.88 | 26.25 | 26.55 | 2,169,770 | +0.02(+0.09%) |
Dec 07, 2006 | 27.12 | 29.10 | 26.34 | 26.52 | 3,175,207 | -0.22(-0.83%) |
Dec 06, 2006 | 26.43 | 27.11 | 26.32 | 26.75 | 2,742,647 | +0.29(+1.11%) |
Dec 05, 2006 | 26.43 | 26.70 | 26.03 | 26.45 | 4,139,454 | +0.10(+0.37%) |
Dec 04, 2006 | 25.75 | 26.42 | 25.72 | 26.35 | 3,057,381 | +0.70(+2.71%) |
Dec 01, 2006 | 25.64 | 25.94 | 25.31 | 25.66 | 2,040,454 | +0.11(+0.42%) |
Nov 30, 2006 | 25.58 | 25.79 | 25.51 | 25.55 | 2,868,174 | -0.14(-0.54%) |
Nov 29, 2006 | 25.64 | 25.97 | 25.58 | 25.69 | 5,827,040 | +0.06(+0.22%) |
Nov 28, 2006 | 26.03 | 26.05 | 25.25 | 25.63 | 4,272,437 | -0.96(-3.60%) |
Nov 27, 2006 | 26.83 | 27.24 | 26.53 | 26.59 | 2,205,093 | -0.23(-0.85%) |
Nov 24, 2006 | 26.94 | 27.19 | 26.82 | 26.82 | 603,189 | -0.12(-0.46%) |
Nov 22, 2006 | 26.60 | 27.28 | 26.58 | 26.94 | 2,321,331 | +0.52(+1.95%) |
Nov 21, 2006 | 24.71 | 26.83 | 24.46 | 26.43 | 5,150,637 | +0.84(+3.29%) |
Nov 20, 2006 | 25.20 | 25.98 | 25.16 | 25.58 | 1,990,463 | +0.47(+1.86%) |
Nov 17, 2006 | 25.44 | 25.44 | 24.86 | 25.12 | 2,267,796 | -0.40(-1.57%) |
Nov 16, 2006 | 25.81 | 26.07 | 25.40 | 25.52 | 1,809,201 | -0.17(-0.67%) |
Nov 15, 2006 | 25.28 | 25.95 | 25.27 | 25.69 | 1,831,812 | +0.46(+1.82%) |
Nov 14, 2006 | 25.36 | 25.36 | 25.03 | 25.23 | 2,277,207 | -0.04(-0.16%) |
Nov 13, 2006 | 25.06 | 25.47 | 25.05 | 25.27 | 1,544,946 | +0.21(+0.85%) |
Nov 10, 2006 | 25.06 | 25.14 | 24.72 | 25.06 | 1,651,772 | +0.19(+0.76%) |
Nov 09, 2006 | 24.59 | 25.52 | 24.59 | 24.87 | 4,101,686 | +0.29(+1.16%) |
Nov 08, 2006 | 23.81 | 24.67 | 23.65 | 24.59 | 3,043,936 | +0.74(+3.12%) |
Nov 07, 2006 | 23.94 | 24.54 | 23.73 | 23.84 | 2,936,865 | -0.10(-0.41%) |
Nov 06, 2006 | 22.91 | 24.09 | 22.91 | 23.94 | 2,989,056 | +1.06(+4.65%) |
Nov 03, 2006 | 23.07 | 23.16 | 22.64 | 22.88 | 1,988,874 | -0.14(-0.60%) |
Nov 02, 2006 | 22.72 | 23.29 | 22.65 | 23.01 | 2,935,032 | +0.06(+0.25%) |