Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.85 | 28.18 | 27.26 | 27.97 | 20,820,572 | +0.83(+3.05%) |
Feb 27, 2007 | 26.83 | 27.97 | 26.79 | 27.15 | 28,374,616 | -0.53(-1.92%) |
Feb 26, 2007 | 28.14 | 28.14 | 27.47 | 27.68 | 12,617,423 | -0.06(-0.20%) |
Feb 23, 2007 | 27.85 | 27.95 | 27.58 | 27.73 | 10,111,024 | +0.02(+0.09%) |
Feb 22, 2007 | 27.58 | 27.86 | 27.13 | 27.71 | 12,468,389 | +0.17(+0.61%) |
Feb 21, 2007 | 27.65 | 27.73 | 27.48 | 27.54 | 9,080,854 | -0.29(-1.04%) |
Feb 20, 2007 | 27.77 | 27.99 | 27.62 | 27.83 | 5,421,046 | +0.21(+0.77%) |
Feb 16, 2007 | 27.83 | 27.86 | 27.55 | 27.62 | 5,351,420 | -0.27(-0.97%) |
Feb 15, 2007 | 27.87 | 28.07 | 27.58 | 27.89 | 6,842,779 | +0.13(+0.45%) |
Feb 14, 2007 | 27.55 | 27.85 | 27.46 | 27.76 | 13,023,616 | +0.24(+0.86%) |
Feb 13, 2007 | 27.08 | 27.57 | 27.00 | 27.52 | 10,475,109 | +0.37(+1.36%) |
Feb 12, 2007 | 26.93 | 27.29 | 26.77 | 27.15 | 8,286,549 | +0.20(+0.74%) |
Feb 09, 2007 | 26.75 | 27.32 | 26.75 | 26.95 | 13,203,768 | +0.11(+0.42%) |
Feb 08, 2007 | 26.32 | 27.16 | 26.32 | 26.84 | 15,775,280 | +0.96(+3.73%) |
Feb 07, 2007 | 25.98 | 25.99 | 25.60 | 25.87 | 4,373,150 | -0.19(-0.72%) |
Feb 06, 2007 | 25.84 | 26.14 | 25.78 | 26.06 | 5,035,870 | +0.19(+0.75%) |
Feb 05, 2007 | 26.02 | 26.19 | 25.76 | 25.87 | 4,435,590 | -0.36(-1.36%) |
Feb 02, 2007 | 26.30 | 26.34 | 26.06 | 26.23 | 5,781,789 | +0.01(+0.02%) |
Feb 01, 2007 | 26.05 | 26.43 | 25.96 | 26.22 | 7,711,660 | +0.24(+0.92%) |
Jan 31, 2007 | 25.19 | 26.06 | 25.15 | 25.98 | 9,714,350 | +0.71(+2.83%) |
Jan 30, 2007 | 25.27 | 25.51 | 25.14 | 25.27 | 5,258,480 | +0.00(+0.00%) |
Jan 29, 2007 | 25.30 | 25.39 | 24.92 | 25.27 | 7,447,370 | +0.05(+0.20%) |
Jan 26, 2007 | 24.86 | 25.32 | 24.66 | 25.22 | 8,121,428 | +0.28(+1.13%) |
Jan 25, 2007 | 25.54 | 25.56 | 24.80 | 24.94 | 5,977,890 | -0.56(-2.21%) |
Jan 24, 2007 | 24.77 | 25.73 | 24.75 | 25.50 | 10,365,093 | +0.70(+2.83%) |
Jan 23, 2007 | 24.89 | 25.03 | 24.49 | 24.80 | 7,326,963 | -0.19(-0.75%) |
Jan 22, 2007 | 25.30 | 25.50 | 24.78 | 24.99 | 10,562,312 | -0.20(-0.80%) |
Jan 19, 2007 | 24.86 | 25.37 | 24.77 | 25.19 | 13,205,365 | +0.49(+2.00%) |
Jan 18, 2007 | 24.83 | 24.83 | 24.32 | 24.69 | 7,052,453 | +0.33(+1.34%) |
Jan 17, 2007 | 24.45 | 24.61 | 24.22 | 24.37 | 5,374,735 | -0.14(-0.56%) |
Jan 16, 2007 | 24.48 | 24.60 | 24.18 | 24.50 | 7,295,983 | -0.07(-0.28%) |
Jan 12, 2007 | 24.44 | 24.63 | 24.18 | 24.57 | 6,376,000 | -0.06(-0.23%) |
Jan 11, 2007 | 24.42 | 24.86 | 24.32 | 24.63 | 9,414,610 | +0.32(+1.31%) |
Jan 10, 2007 | 24.23 | 24.40 | 23.92 | 24.31 | 7,565,861 | -0.02(-0.08%) |
Jan 09, 2007 | 23.55 | 24.37 | 23.55 | 24.33 | 14,157,126 | +0.78(+3.32%) |
Jan 08, 2007 | 23.21 | 23.64 | 22.62 | 23.55 | 16,048,831 | +0.44(+1.92%) |
Jan 05, 2007 | 23.39 | 23.43 | 22.99 | 23.10 | 15,972,339 | -0.26(-1.13%) |
Jan 04, 2007 | 23.55 | 23.98 | 23.23 | 23.36 | 17,085,388 | -0.13(-0.53%) |
Jan 03, 2007 | 23.92 | 24.25 | 23.23 | 23.49 | 16,415,643 | -0.39(-1.63%) |
Dec 29, 2006 | 23.96 | 24.22 | 23.78 | 23.88 | 5,858,760 | -0.09(-0.37%) |
Dec 28, 2006 | 23.64 | 24.11 | 23.52 | 23.96 | 8,641,863 | -0.04(-0.18%) |
Dec 27, 2006 | 23.92 | 24.06 | 23.51 | 24.01 | 6,435,086 | +0.36(+1.54%) |
Dec 26, 2006 | 23.77 | 23.89 | 23.41 | 23.65 | 6,063,963 | -0.21(-0.87%) |
Dec 22, 2006 | 24.04 | 24.04 | 23.61 | 23.85 | 7,593,009 | -0.21(-0.89%) |
Dec 21, 2006 | 23.96 | 24.18 | 23.70 | 24.07 | 11,220,241 | -0.05(-0.21%) |
Dec 20, 2006 | 23.87 | 24.13 | 23.80 | 24.12 | 11,183,512 | +0.10(+0.42%) |
Dec 19, 2006 | 24.27 | 24.40 | 23.84 | 24.02 | 11,220,241 | -0.37(-1.51%) |
Dec 18, 2006 | 24.39 | 24.65 | 24.13 | 24.38 | 7,133,257 | +0.07(+0.28%) |
Dec 15, 2006 | 24.84 | 24.89 | 24.27 | 24.32 | 11,397,818 | -0.36(-1.45%) |
Dec 14, 2006 | 24.01 | 24.72 | 23.83 | 24.67 | 15,017,225 | +0.66(+2.76%) |
Dec 13, 2006 | 24.09 | 24.20 | 23.61 | 24.01 | 18,072,602 | +0.21(+0.89%) |
Dec 12, 2006 | 24.67 | 24.74 | 23.73 | 23.80 | 22,652,232 | -0.94(-3.80%) |
Dec 11, 2006 | 25.05 | 25.05 | 24.50 | 24.74 | 13,574,253 | -0.55(-2.18%) |
Dec 08, 2006 | 25.39 | 25.54 | 25.20 | 25.29 | 5,291,216 | -0.19(-0.76%) |
Dec 07, 2006 | 25.95 | 26.05 | 25.44 | 25.48 | 6,614,899 | -0.31(-1.21%) |
Dec 06, 2006 | 25.93 | 25.96 | 25.67 | 25.79 | 5,838,798 | -0.01(-0.05%) |
Dec 05, 2006 | 25.74 | 26.03 | 25.67 | 25.81 | 9,134,032 | +0.06(+0.22%) |
Dec 04, 2006 | 25.64 | 25.98 | 25.51 | 25.75 | 9,212,760 | +0.33(+1.28%) |