Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.80 | 28.34 | 27.59 | 27.80 | 39,659,080 | +0.03(+0.12%) |
Feb 27, 2007 | 28.32 | 28.75 | 27.59 | 27.77 | 56,241,004 | -1.66(-5.63%) |
Feb 26, 2007 | 29.84 | 29.87 | 29.15 | 29.42 | 35,235,628 | -0.49(-1.64%) |
Feb 23, 2007 | 29.80 | 30.08 | 29.37 | 29.91 | 35,884,696 | +0.39(+1.33%) |
Feb 22, 2007 | 29.12 | 29.52 | 28.99 | 29.52 | 26,157,374 | +0.51(+1.76%) |
Feb 21, 2007 | 29.15 | 29.37 | 28.86 | 29.01 | 31,585,352 | -0.45(-1.52%) |
Feb 20, 2007 | 28.96 | 29.51 | 28.88 | 29.46 | 32,437,540 | +0.13(+0.45%) |
Feb 16, 2007 | 28.36 | 29.92 | 28.18 | 29.32 | 77,963,784 | +0.83(+2.90%) |
Feb 15, 2007 | 27.77 | 28.59 | 27.70 | 28.50 | 55,071,428 | +1.14(+4.16%) |
Feb 14, 2007 | 26.39 | 27.56 | 26.39 | 27.36 | 45,964,648 | +1.10(+4.18%) |
Feb 13, 2007 | 26.39 | 26.68 | 26.21 | 26.26 | 23,277,616 | +0.01(+0.05%) |
Feb 12, 2007 | 26.72 | 26.77 | 26.15 | 26.25 | 24,005,300 | -0.18(-0.68%) |
Feb 09, 2007 | 26.79 | 26.90 | 26.14 | 26.43 | 30,885,466 | +0.03(+0.13%) |
Feb 08, 2007 | 25.91 | 26.69 | 25.61 | 26.39 | 30,283,656 | +0.47(+1.81%) |
Feb 07, 2007 | 26.07 | 26.14 | 25.76 | 25.92 | 23,310,672 | -0.07(-0.27%) |
Feb 06, 2007 | 26.12 | 26.19 | 25.68 | 25.99 | 26,809,222 | -0.16(-0.61%) |
Feb 05, 2007 | 25.66 | 26.30 | 25.52 | 26.15 | 26,634,608 | +0.50(+1.94%) |
Feb 02, 2007 | 25.82 | 25.88 | 25.52 | 25.65 | 22,613,020 | -0.15(-0.59%) |
Feb 01, 2007 | 26.08 | 26.09 | 25.56 | 25.81 | 24,177,420 | -0.17(-0.66%) |
Jan 31, 2007 | 25.59 | 26.14 | 25.39 | 25.98 | 22,763,572 | +0.34(+1.32%) |
Jan 30, 2007 | 25.64 | 25.81 | 25.48 | 25.64 | 19,363,640 | +0.01(+0.05%) |
Jan 29, 2007 | 25.52 | 25.91 | 25.39 | 25.63 | 27,527,816 | -0.25(-0.96%) |
Jan 26, 2007 | 26.40 | 26.48 | 25.77 | 25.88 | 29,980,712 | -0.45(-1.70%) |
Jan 25, 2007 | 27.51 | 27.53 | 26.32 | 26.32 | 40,855,236 | -0.32(-1.19%) |
Jan 24, 2007 | 26.53 | 27.11 | 26.43 | 26.64 | 37,132,476 | +0.34(+1.29%) |
Jan 23, 2007 | 26.55 | 26.95 | 26.25 | 26.30 | 24,976,524 | -0.26(-0.99%) |
Jan 22, 2007 | 26.93 | 26.96 | 26.30 | 26.57 | 27,731,216 | -0.25(-0.93%) |
Jan 19, 2007 | 26.37 | 27.03 | 26.30 | 26.81 | 25,354,076 | +0.26(+0.99%) |
Jan 18, 2007 | 26.97 | 27.14 | 26.44 | 26.55 | 23,794,918 | -0.48(-1.79%) |
Jan 17, 2007 | 27.02 | 27.57 | 26.90 | 27.03 | 24,703,206 | -0.19(-0.71%) |
Jan 16, 2007 | 27.46 | 27.56 | 26.93 | 27.23 | 19,877,692 | -0.10(-0.38%) |
Jan 12, 2007 | 27.08 | 27.55 | 26.99 | 27.33 | 20,781,746 | +0.10(+0.35%) |
Jan 11, 2007 | 26.67 | 27.34 | 26.28 | 27.23 | 29,788,730 | +0.64(+2.41%) |
Jan 10, 2007 | 25.97 | 26.60 | 25.93 | 26.59 | 20,778,596 | +0.49(+1.88%) |
Jan 09, 2007 | 26.56 | 26.66 | 26.10 | 26.10 | 23,119,790 | -0.29(-1.10%) |
Jan 08, 2007 | 26.73 | 26.73 | 26.21 | 26.39 | 19,635,500 | -0.30(-1.11%) |
Jan 05, 2007 | 26.83 | 26.86 | 26.12 | 26.69 | 26,678,438 | -0.32(-1.17%) |
Jan 04, 2007 | 26.07 | 27.18 | 25.80 | 27.01 | 37,935,388 | +1.17(+4.51%) |
Jan 03, 2007 | 26.05 | 26.74 | 25.38 | 25.84 | 35,058,956 | -0.23(-0.87%) |
Dec 29, 2006 | 26.08 | 26.47 | 25.92 | 26.07 | 15,747,484 | +0.07(+0.27%) |
Dec 28, 2006 | 25.88 | 26.22 | 25.83 | 26.00 | 16,505,450 | +0.08(+0.32%) |
Dec 27, 2006 | 26.09 | 26.32 | 25.91 | 25.92 | 13,083,401 | -0.03(-0.13%) |
Dec 26, 2006 | 25.90 | 26.33 | 25.81 | 25.95 | 16,162,444 | -0.13(-0.50%) |
Dec 22, 2006 | 25.90 | 26.41 | 25.87 | 26.08 | 34,325,420 | -0.50(-1.89%) |
Dec 21, 2006 | 26.43 | 26.63 | 26.21 | 26.59 | 17,431,228 | +0.16(+0.60%) |
Dec 20, 2006 | 26.56 | 26.97 | 26.39 | 26.43 | 14,350,426 | -0.12(-0.47%) |
Dec 19, 2006 | 26.71 | 26.84 | 26.47 | 26.55 | 20,944,252 | -0.40(-1.48%) |
Dec 18, 2006 | 27.38 | 27.66 | 26.79 | 26.95 | 19,781,976 | -0.30(-1.09%) |
Dec 15, 2006 | 27.32 | 27.59 | 27.10 | 27.25 | 30,582,884 | +0.06(+0.23%) |
Dec 14, 2006 | 26.61 | 27.32 | 26.48 | 27.19 | 24,274,992 | +0.68(+2.55%) |
Dec 13, 2006 | 27.08 | 27.11 | 26.29 | 26.51 | 31,077,246 | -0.30(-1.13%) |
Dec 12, 2006 | 26.78 | 26.95 | 26.30 | 26.81 | 23,131,002 | -0.04(-0.15%) |
Dec 11, 2006 | 27.08 | 27.56 | 26.82 | 26.86 | 28,414,170 | -0.42(-1.54%) |
Dec 08, 2006 | 26.90 | 27.78 | 26.75 | 27.28 | 26,154,666 | +0.28(+1.02%) |
Dec 07, 2006 | 27.26 | 28.28 | 26.98 | 27.00 | 38,946,344 | -0.03(-0.10%) |
Dec 06, 2006 | 26.79 | 27.17 | 26.52 | 27.03 | 28,642,058 | +0.30(+1.14%) |
Dec 05, 2006 | 26.04 | 27.20 | 25.94 | 26.72 | 48,845,196 | +0.86(+3.31%) |
Dec 04, 2006 | 25.31 | 25.92 | 25.21 | 25.87 | 30,352,148 | +0.79(+3.16%) |