Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.26 | 25.09 | 24.26 | 24.81 | 3,692,798 | +0.39(+1.62%) |
Jan 30, 2007 | 24.09 | 24.52 | 24.09 | 24.41 | 2,231,805 | +0.56(+2.35%) |
Jan 29, 2007 | 24.13 | 24.69 | 23.81 | 23.85 | 2,704,417 | -0.57(-2.35%) |
Jan 26, 2007 | 24.21 | 24.49 | 23.77 | 24.43 | 2,608,694 | +0.33(+1.36%) |
Jan 25, 2007 | 24.81 | 25.09 | 23.88 | 24.10 | 4,446,414 | -0.34(-1.39%) |
Jan 24, 2007 | 23.70 | 24.54 | 23.37 | 24.44 | 3,898,846 | +0.50(+2.09%) |
Jan 23, 2007 | 22.85 | 23.95 | 22.81 | 23.94 | 4,388,980 | +1.44(+6.41%) |
Jan 22, 2007 | 22.56 | 22.89 | 22.25 | 22.50 | 3,472,635 | -0.10(-0.44%) |
Jan 19, 2007 | 22.23 | 22.66 | 22.07 | 22.60 | 3,902,577 | +0.42(+1.89%) |
Jan 18, 2007 | 23.62 | 23.79 | 22.14 | 22.18 | 4,286,930 | -1.17(-5.02%) |
Jan 17, 2007 | 23.16 | 23.81 | 22.97 | 23.35 | 3,350,304 | +0.04(+0.16%) |
Jan 16, 2007 | 23.96 | 23.96 | 22.98 | 23.31 | 2,887,589 | -0.35(-1.46%) |
Jan 12, 2007 | 22.90 | 23.80 | 22.77 | 23.66 | 3,368,638 | +0.98(+4.32%) |
Jan 11, 2007 | 22.50 | 23.30 | 22.40 | 22.68 | 3,528,122 | +0.30(+1.32%) |
Jan 10, 2007 | 22.87 | 23.11 | 21.99 | 22.38 | 5,214,145 | -0.58(-2.52%) |
Jan 09, 2007 | 23.34 | 23.44 | 22.27 | 22.96 | 4,716,872 | -0.49(-2.08%) |
Jan 08, 2007 | 23.18 | 23.64 | 22.89 | 23.45 | 3,642,503 | +0.37(+1.60%) |
Jan 05, 2007 | 22.44 | 23.51 | 22.44 | 23.08 | 4,685,721 | -0.22(-0.93%) |
Jan 04, 2007 | 23.93 | 23.99 | 23.18 | 23.29 | 4,054,112 | -0.70(-2.90%) |
Jan 03, 2007 | 25.88 | 26.11 | 23.55 | 23.99 | 6,125,622 | -1.43(-5.63%) |
Dec 29, 2006 | 25.59 | 25.64 | 25.21 | 25.42 | 1,461,965 | -0.29(-1.13%) |
Dec 28, 2006 | 25.89 | 25.89 | 25.38 | 25.71 | 1,926,790 | +0.27(+1.04%) |
Dec 27, 2006 | 25.15 | 25.71 | 25.15 | 25.44 | 2,050,256 | +0.54(+2.15%) |
Dec 26, 2006 | 24.84 | 25.52 | 24.81 | 24.91 | 1,549,739 | +0.18(+0.72%) |
Dec 22, 2006 | 24.64 | 24.78 | 24.27 | 24.73 | 1,962,483 | +0.12(+0.48%) |
Dec 21, 2006 | 25.41 | 25.43 | 24.43 | 24.61 | 2,967,412 | -0.75(-2.96%) |
Dec 20, 2006 | 26.24 | 26.40 | 25.34 | 25.36 | 3,972,179 | -0.67(-2.56%) |
Dec 19, 2006 | 25.02 | 26.18 | 25.02 | 26.03 | 3,031,498 | +1.04(+4.14%) |
Dec 18, 2006 | 25.04 | 25.59 | 24.88 | 24.99 | 2,695,656 | -0.14(-0.54%) |
Dec 15, 2006 | 26.02 | 26.05 | 24.91 | 25.13 | 4,028,964 | -0.88(-3.39%) |
Dec 14, 2006 | 26.12 | 26.39 | 25.90 | 26.01 | 2,780,185 | -0.09(-0.35%) |
Dec 13, 2006 | 26.02 | 26.57 | 25.81 | 26.10 | 3,221,159 | -0.19(-0.73%) |
Dec 12, 2006 | 25.89 | 26.50 | 25.89 | 26.29 | 4,879,114 | +0.14(+0.52%) |
Dec 11, 2006 | 25.65 | 26.43 | 25.65 | 26.16 | 3,933,890 | +0.51(+1.97%) |
Dec 08, 2006 | 27.16 | 27.35 | 25.46 | 25.65 | 6,291,272 | -1.31(-4.85%) |
Dec 07, 2006 | 26.80 | 27.35 | 26.12 | 26.96 | 4,528,022 | +0.15(+0.57%) |
Dec 06, 2006 | 27.07 | 27.66 | 26.76 | 26.81 | 4,491,517 | -0.74(-2.69%) |
Dec 05, 2006 | 28.00 | 28.15 | 27.01 | 27.55 | 5,750,193 | -0.18(-0.67%) |
Dec 04, 2006 | 26.92 | 27.79 | 26.61 | 27.73 | 3,764,996 | +0.96(+3.57%) |
Dec 01, 2006 | 27.12 | 27.21 | 26.42 | 26.77 | 4,253,670 | -0.30(-1.12%) |
Nov 30, 2006 | 26.90 | 27.31 | 26.71 | 27.08 | 5,046,548 | +0.60(+2.28%) |
Nov 29, 2006 | 26.25 | 26.60 | 26.15 | 26.47 | 3,701,721 | +0.18(+0.70%) |
Nov 28, 2006 | 26.10 | 26.38 | 25.80 | 26.29 | 4,718,819 | +0.17(+0.66%) |
Nov 27, 2006 | 26.01 | 26.38 | 25.68 | 26.12 | 5,211,386 | +0.62(+2.44%) |
Nov 24, 2006 | 25.70 | 26.21 | 25.49 | 25.49 | 2,271,068 | +0.82(+3.32%) |
Nov 22, 2006 | 24.75 | 25.30 | 24.46 | 24.67 | 3,952,710 | +0.06(+0.23%) |
Nov 21, 2006 | 23.83 | 24.65 | 23.71 | 24.62 | 4,057,519 | +1.57(+6.82%) |
Nov 20, 2006 | 23.30 | 23.70 | 22.94 | 23.05 | 2,565,376 | -0.12(-0.53%) |
Nov 17, 2006 | 22.70 | 23.46 | 22.57 | 23.17 | 3,556,677 | +0.20(+0.89%) |
Nov 16, 2006 | 23.89 | 24.04 | 22.97 | 22.97 | 3,323,859 | -0.68(-2.89%) |
Nov 15, 2006 | 22.95 | 24.01 | 22.90 | 23.65 | 3,931,781 | +0.12(+0.50%) |
Nov 14, 2006 | 24.07 | 24.24 | 23.30 | 23.53 | 3,197,634 | -0.32(-1.34%) |
Nov 13, 2006 | 23.29 | 23.87 | 22.82 | 23.85 | 4,378,110 | +0.04(+0.18%) |
Nov 10, 2006 | 24.45 | 24.52 | 23.66 | 23.81 | 2,690,951 | -0.82(-3.33%) |
Nov 09, 2006 | 23.80 | 25.02 | 23.78 | 24.63 | 5,176,018 | +1.13(+4.83%) |
Nov 08, 2006 | 23.36 | 23.82 | 23.24 | 23.50 | 3,581,500 | -0.02(-0.11%) |
Nov 07, 2006 | 23.67 | 23.96 | 23.46 | 23.52 | 2,932,530 | -0.04(-0.16%) |
Nov 06, 2006 | 23.47 | 23.90 | 23.47 | 23.56 | 3,047,885 | +0.09(+0.37%) |
Nov 03, 2006 | 23.07 | 23.58 | 23.05 | 23.47 | 2,558,886 | +0.40(+1.74%) |
Nov 02, 2006 | 22.97 | 23.46 | 22.93 | 23.07 | 3,777,164 | +0.11(+0.48%) |