Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.17 | 26.03 | 25.13 | 25.96 | 9,722,779 | +0.71(+2.83%) |
Jan 30, 2007 | 25.25 | 25.48 | 25.12 | 25.25 | 5,263,042 | +0.00(+0.00%) |
Jan 29, 2007 | 25.28 | 25.37 | 24.90 | 25.25 | 7,453,832 | +0.05(+0.20%) |
Jan 26, 2007 | 24.84 | 25.30 | 24.64 | 25.20 | 8,128,475 | +0.28(+1.13%) |
Jan 25, 2007 | 25.51 | 25.53 | 24.78 | 24.91 | 5,983,077 | -0.56(-2.21%) |
Jan 24, 2007 | 24.75 | 25.71 | 24.73 | 25.48 | 10,374,087 | +0.70(+2.83%) |
Jan 23, 2007 | 24.87 | 25.01 | 24.47 | 24.78 | 7,333,320 | -0.19(-0.75%) |
Jan 22, 2007 | 25.28 | 25.48 | 24.76 | 24.96 | 10,571,477 | -0.20(-0.80%) |
Jan 19, 2007 | 24.84 | 25.35 | 24.75 | 25.16 | 13,216,823 | +0.49(+2.00%) |
Jan 18, 2007 | 24.81 | 24.81 | 24.29 | 24.67 | 7,058,573 | +0.33(+1.34%) |
Jan 17, 2007 | 24.43 | 24.59 | 24.19 | 24.34 | 5,379,399 | -0.14(-0.56%) |
Jan 16, 2007 | 24.46 | 24.58 | 24.16 | 24.48 | 7,302,313 | -0.07(-0.28%) |
Jan 12, 2007 | 24.42 | 24.61 | 24.16 | 24.55 | 6,381,533 | -0.06(-0.23%) |
Jan 11, 2007 | 24.40 | 24.84 | 24.29 | 24.61 | 9,422,779 | +0.32(+1.31%) |
Jan 10, 2007 | 24.21 | 24.38 | 23.90 | 24.29 | 7,572,426 | -0.02(-0.08%) |
Jan 09, 2007 | 23.52 | 24.34 | 23.52 | 24.31 | 14,169,410 | +0.78(+3.32%) |
Jan 08, 2007 | 23.19 | 23.62 | 22.60 | 23.52 | 16,062,757 | +0.44(+1.92%) |
Jan 05, 2007 | 23.37 | 23.41 | 22.97 | 23.08 | 15,986,198 | -0.26(-1.13%) |
Jan 04, 2007 | 23.52 | 23.96 | 23.21 | 23.34 | 17,100,214 | -0.13(-0.53%) |
Jan 03, 2007 | 23.90 | 24.23 | 23.21 | 23.47 | 16,429,886 | -0.39(-1.63%) |
Dec 29, 2006 | 23.94 | 24.20 | 23.76 | 23.86 | 5,863,843 | -0.09(-0.37%) |
Dec 28, 2006 | 23.62 | 24.09 | 23.50 | 23.94 | 8,649,361 | -0.04(-0.18%) |
Dec 27, 2006 | 23.90 | 24.04 | 23.49 | 23.99 | 6,440,670 | +0.36(+1.54%) |
Dec 26, 2006 | 23.75 | 23.87 | 23.39 | 23.63 | 6,069,225 | -0.21(-0.87%) |
Dec 22, 2006 | 24.02 | 24.02 | 23.59 | 23.83 | 7,599,597 | -0.21(-0.88%) |
Dec 21, 2006 | 23.94 | 24.16 | 23.68 | 24.04 | 11,229,976 | -0.05(-0.21%) |
Dec 20, 2006 | 23.85 | 24.11 | 23.78 | 24.09 | 11,193,216 | +0.10(+0.42%) |
Dec 19, 2006 | 24.24 | 24.38 | 23.82 | 23.99 | 11,229,976 | -0.37(-1.52%) |
Dec 18, 2006 | 24.37 | 24.63 | 24.11 | 24.36 | 7,139,447 | +0.07(+0.28%) |
Dec 15, 2006 | 24.82 | 24.87 | 24.24 | 24.29 | 11,407,707 | -0.36(-1.45%) |
Dec 14, 2006 | 23.99 | 24.70 | 23.81 | 24.65 | 15,030,255 | +0.66(+2.76%) |
Dec 13, 2006 | 24.07 | 24.18 | 23.59 | 23.99 | 18,088,282 | +0.21(+0.89%) |
Dec 12, 2006 | 24.65 | 24.72 | 23.71 | 23.78 | 22,671,888 | -0.94(-3.80%) |
Dec 11, 2006 | 25.03 | 25.03 | 24.48 | 24.71 | 13,586,031 | -0.55(-2.18%) |
Dec 08, 2006 | 25.37 | 25.51 | 25.18 | 25.26 | 5,295,807 | -0.19(-0.76%) |
Dec 07, 2006 | 25.93 | 26.03 | 25.42 | 25.46 | 6,620,638 | -0.31(-1.21%) |
Dec 06, 2006 | 25.90 | 25.93 | 25.65 | 25.77 | 5,843,865 | -0.01(-0.05%) |
Dec 05, 2006 | 25.71 | 26.01 | 25.65 | 25.78 | 9,141,957 | +0.06(+0.22%) |
Dec 04, 2006 | 25.62 | 25.95 | 25.48 | 25.73 | 9,220,753 | +0.33(+1.28%) |
Dec 01, 2006 | 25.72 | 25.78 | 25.16 | 25.40 | 20,625,744 | -0.93(-3.54%) |
Nov 30, 2006 | 26.22 | 26.62 | 25.47 | 26.33 | 20,973,214 | +0.78(+3.04%) |
Nov 29, 2006 | 25.78 | 25.92 | 25.23 | 25.56 | 29,909,150 | -0.17(-0.66%) |
Nov 28, 2006 | 26.06 | 26.23 | 25.64 | 25.73 | 11,466,845 | -0.45(-1.72%) |
Nov 27, 2006 | 27.12 | 27.34 | 26.08 | 26.18 | 10,466,628 | -0.79(-2.95%) |
Nov 24, 2006 | 26.81 | 27.22 | 26.75 | 26.97 | 2,184,716 | +0.03(+0.09%) |
Nov 22, 2006 | 26.87 | 27.12 | 26.78 | 26.95 | 5,708,489 | +0.31(+1.17%) |
Nov 21, 2006 | 26.53 | 26.72 | 26.34 | 26.63 | 7,309,985 | +0.05(+0.19%) |
Nov 20, 2006 | 26.60 | 26.72 | 26.48 | 26.58 | 8,651,119 | -0.05(-0.19%) |
Nov 17, 2006 | 26.27 | 26.73 | 26.25 | 26.63 | 13,158,965 | +0.36(+1.38%) |
Nov 16, 2006 | 26.37 | 26.37 | 25.91 | 26.27 | 8,813,347 | +0.03(+0.12%) |
Nov 15, 2006 | 26.06 | 26.35 | 26.06 | 26.24 | 15,377,725 | +0.08(+0.31%) |
Nov 14, 2006 | 25.95 | 26.32 | 25.91 | 26.16 | 17,953,226 | +0.62(+2.43%) |
Nov 13, 2006 | 25.33 | 25.97 | 25.21 | 25.54 | 15,684,759 | +0.10(+0.39%) |
Nov 10, 2006 | 24.81 | 25.45 | 24.80 | 25.44 | 12,911,868 | +0.69(+2.81%) |
Nov 09, 2006 | 25.02 | 25.26 | 24.71 | 24.75 | 11,803,926 | -0.20(-0.80%) |
Nov 08, 2006 | 24.58 | 25.57 | 24.48 | 24.95 | 19,381,946 | -0.29(-1.16%) |
Nov 07, 2006 | 24.56 | 25.36 | 24.56 | 25.24 | 17,019,978 | +0.53(+2.13%) |
Nov 06, 2006 | 25.26 | 25.50 | 24.51 | 24.71 | 17,045,072 | -0.28(-1.10%) |
Nov 03, 2006 | 25.97 | 26.15 | 24.90 | 24.99 | 17,142,888 | -0.88(-3.41%) |
Nov 02, 2006 | 26.40 | 26.56 | 25.75 | 25.87 | 16,687,852 | -1.05(-3.90%) |