Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.11 | 28.40 | 27.67 | 28.22 | 5,919,454 | +0.07(+0.26%) |
Jan 30, 2007 | 28.28 | 28.39 | 27.91 | 28.15 | 5,720,867 | -0.05(-0.18%) |
Jan 29, 2007 | 28.03 | 28.53 | 27.94 | 28.20 | 8,454,583 | +0.17(+0.59%) |
Jan 26, 2007 | 27.34 | 28.27 | 27.07 | 28.03 | 12,904,112 | +1.04(+3.86%) |
Jan 25, 2007 | 27.36 | 27.91 | 26.90 | 26.99 | 7,264,487 | -0.36(-1.32%) |
Jan 24, 2007 | 27.03 | 27.54 | 26.91 | 27.35 | 6,442,571 | +0.44(+1.62%) |
Jan 23, 2007 | 27.65 | 27.66 | 26.85 | 26.92 | 9,254,920 | -0.69(-2.49%) |
Jan 22, 2007 | 27.47 | 27.79 | 27.02 | 27.60 | 7,974,194 | +0.09(+0.33%) |
Jan 19, 2007 | 27.36 | 27.98 | 27.13 | 27.51 | 8,674,857 | +0.11(+0.42%) |
Jan 18, 2007 | 28.62 | 28.70 | 27.28 | 27.40 | 18,865,722 | -1.97(-6.71%) |
Jan 17, 2007 | 28.94 | 29.76 | 28.75 | 29.37 | 8,514,952 | +0.31(+1.07%) |
Jan 16, 2007 | 29.61 | 29.91 | 28.88 | 29.06 | 10,664,890 | -0.84(-2.80%) |
Jan 12, 2007 | 29.82 | 30.22 | 29.55 | 29.90 | 5,355,887 | +0.06(+0.19%) |
Jan 11, 2007 | 29.92 | 30.28 | 29.64 | 29.84 | 7,941,942 | +0.09(+0.29%) |
Jan 10, 2007 | 29.06 | 29.82 | 28.94 | 29.75 | 6,289,806 | +0.47(+1.60%) |
Jan 09, 2007 | 29.22 | 29.71 | 28.88 | 29.28 | 7,762,233 | +0.30(+1.05%) |
Jan 08, 2007 | 28.68 | 29.45 | 28.61 | 28.98 | 7,029,633 | +0.24(+0.84%) |
Jan 05, 2007 | 28.42 | 28.76 | 28.23 | 28.74 | 6,802,829 | +0.06(+0.20%) |
Jan 04, 2007 | 28.25 | 28.76 | 27.89 | 28.68 | 5,767,827 | +0.61(+2.16%) |
Jan 03, 2007 | 28.65 | 29.31 | 27.82 | 28.07 | 8,426,725 | -0.44(-1.53%) |
Dec 29, 2006 | 28.60 | 28.97 | 28.50 | 28.51 | 3,368,261 | -0.08(-0.28%) |
Dec 28, 2006 | 28.69 | 29.00 | 28.51 | 28.59 | 2,749,423 | -0.18(-0.64%) |
Dec 27, 2006 | 28.89 | 28.97 | 28.68 | 28.77 | 2,479,122 | +0.11(+0.40%) |
Dec 26, 2006 | 28.27 | 28.78 | 28.24 | 28.66 | 2,469,191 | +0.43(+1.52%) |
Dec 22, 2006 | 28.65 | 28.84 | 28.23 | 28.23 | 3,742,853 | -0.30(-1.06%) |
Dec 21, 2006 | 28.88 | 28.96 | 28.29 | 28.53 | 5,660,152 | -0.34(-1.17%) |
Dec 20, 2006 | 28.40 | 29.08 | 28.40 | 28.87 | 6,279,741 | +0.40(+1.39%) |
Dec 19, 2006 | 28.76 | 28.77 | 28.32 | 28.48 | 5,132,843 | -0.48(-1.66%) |
Dec 18, 2006 | 29.03 | 29.51 | 28.73 | 28.96 | 5,373,984 | +0.10(+0.34%) |
Dec 15, 2006 | 28.88 | 29.20 | 28.77 | 28.86 | 7,947,322 | -0.02(-0.08%) |
Dec 14, 2006 | 28.72 | 28.97 | 28.51 | 28.88 | 9,349,212 | +0.30(+1.04%) |
Dec 13, 2006 | 29.63 | 29.67 | 28.51 | 28.58 | 8,247,297 | -0.79(-2.67%) |
Dec 12, 2006 | 29.68 | 29.90 | 29.04 | 29.37 | 5,390,532 | -0.18(-0.60%) |
Dec 11, 2006 | 29.23 | 29.91 | 29.09 | 29.55 | 6,582,080 | +0.29(+0.98%) |
Dec 08, 2006 | 29.35 | 29.70 | 29.07 | 29.26 | 6,719,879 | -0.25(-0.85%) |
Dec 07, 2006 | 29.89 | 30.02 | 29.51 | 29.51 | 6,244,979 | -0.24(-0.81%) |
Dec 06, 2006 | 29.40 | 30.03 | 29.28 | 29.75 | 4,470,145 | +0.19(+0.66%) |
Dec 05, 2006 | 29.79 | 29.92 | 29.47 | 29.56 | 4,233,021 | -0.07(-0.23%) |
Dec 04, 2006 | 29.00 | 30.01 | 28.74 | 29.63 | 6,306,878 | +0.60(+2.07%) |
Dec 01, 2006 | 29.56 | 29.87 | 28.43 | 29.03 | 8,115,888 | -0.58(-1.97%) |
Nov 30, 2006 | 29.16 | 29.74 | 28.88 | 29.61 | 7,389,120 | +0.36(+1.21%) |
Nov 29, 2006 | 29.42 | 29.66 | 28.85 | 29.25 | 5,146,791 | -0.03(-0.10%) |
Nov 28, 2006 | 28.68 | 29.37 | 28.60 | 29.28 | 6,713,578 | +0.54(+1.87%) |
Nov 27, 2006 | 29.37 | 29.72 | 28.66 | 28.74 | 5,807,519 | -0.89(-3.02%) |
Nov 24, 2006 | 29.74 | 29.94 | 29.61 | 29.64 | 1,668,108 | -0.41(-1.35%) |
Nov 22, 2006 | 29.82 | 30.24 | 29.62 | 30.05 | 4,998,693 | +0.30(+1.00%) |
Nov 21, 2006 | 29.81 | 30.14 | 29.46 | 29.75 | 5,671,837 | -0.16(-0.54%) |
Nov 20, 2006 | 29.76 | 29.94 | 29.12 | 29.91 | 6,491,163 | +0.29(+0.97%) |
Nov 17, 2006 | 29.23 | 29.85 | 29.07 | 29.62 | 9,620,332 | +0.37(+1.25%) |
Nov 16, 2006 | 28.77 | 29.46 | 28.46 | 29.25 | 8,166,132 | +0.36(+1.23%) |
Nov 15, 2006 | 29.15 | 29.35 | 28.68 | 28.90 | 7,416,628 | -0.22(-0.75%) |
Nov 14, 2006 | 28.30 | 29.20 | 27.80 | 29.12 | 8,943,596 | +0.83(+2.92%) |
Nov 13, 2006 | 27.90 | 28.38 | 27.68 | 28.29 | 5,013,088 | +0.47(+1.69%) |
Nov 10, 2006 | 27.56 | 27.88 | 27.26 | 27.82 | 4,078,937 | +0.40(+1.46%) |
Nov 09, 2006 | 28.45 | 28.55 | 27.38 | 27.42 | 6,589,437 | -0.93(-3.27%) |
Nov 08, 2006 | 28.16 | 28.52 | 27.88 | 28.35 | 5,548,636 | +0.06(+0.22%) |
Nov 07, 2006 | 27.91 | 28.80 | 27.87 | 28.29 | 7,849,372 | +0.42(+1.52%) |
Nov 06, 2006 | 27.43 | 27.99 | 27.13 | 27.86 | 4,783,146 | +0.54(+1.99%) |
Nov 03, 2006 | 27.23 | 27.46 | 26.81 | 27.32 | 4,685,160 | +0.15(+0.57%) |
Nov 02, 2006 | 27.32 | 27.62 | 27.04 | 27.16 | 5,796,512 | -0.37(-1.33%) |