Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.00 | 28.39 | 28.00 | 28.21 | 36,651,412 | -0.16(-0.58%) |
Feb 27, 2007 | 28.85 | 28.87 | 28.19 | 28.37 | 32,952,970 | -0.69(-2.38%) |
Feb 26, 2007 | 29.21 | 29.21 | 28.72 | 29.06 | 17,119,870 | -0.12(-0.42%) |
Feb 23, 2007 | 29.51 | 29.56 | 29.08 | 29.19 | 19,268,598 | -0.16(-0.53%) |
Feb 22, 2007 | 29.34 | 29.43 | 29.21 | 29.34 | 13,311,201 | -0.09(-0.29%) |
Feb 21, 2007 | 29.14 | 29.51 | 28.96 | 29.43 | 16,724,329 | +0.00(+0.00%) |
Feb 20, 2007 | 29.03 | 29.78 | 29.00 | 29.43 | 25,126,352 | -0.10(-0.34%) |
Feb 16, 2007 | 29.57 | 29.68 | 29.36 | 29.53 | 15,487,772 | -0.16(-0.53%) |
Feb 15, 2007 | 29.62 | 29.82 | 29.44 | 29.68 | 15,197,263 | -0.05(-0.17%) |
Feb 14, 2007 | 29.73 | 29.90 | 29.57 | 29.73 | 28,790,946 | -0.02(-0.07%) |
Feb 13, 2007 | 29.42 | 29.81 | 29.34 | 29.76 | 18,489,350 | +0.23(+0.77%) |
Feb 12, 2007 | 29.66 | 29.93 | 29.41 | 29.53 | 25,936,386 | +0.31(+1.07%) |
Feb 09, 2007 | 29.37 | 29.51 | 29.15 | 29.21 | 13,079,917 | -0.06(-0.22%) |
Feb 08, 2007 | 29.37 | 29.41 | 29.17 | 29.28 | 16,808,114 | -0.19(-0.65%) |
Feb 07, 2007 | 29.37 | 29.54 | 29.23 | 29.47 | 11,714,525 | +0.06(+0.22%) |
Feb 06, 2007 | 29.28 | 29.48 | 29.15 | 29.41 | 11,363,248 | +0.17(+0.58%) |
Feb 05, 2007 | 28.98 | 29.38 | 28.89 | 29.24 | 12,655,240 | +0.14(+0.49%) |
Feb 02, 2007 | 29.14 | 29.31 | 28.94 | 29.09 | 13,933,620 | -0.18(-0.61%) |
Feb 01, 2007 | 29.05 | 29.34 | 28.99 | 29.27 | 17,604,838 | +0.24(+0.83%) |
Jan 31, 2007 | 28.48 | 29.18 | 28.47 | 29.03 | 16,321,968 | +0.41(+1.42%) |
Jan 30, 2007 | 28.58 | 28.77 | 28.51 | 28.62 | 12,170,076 | +0.19(+0.65%) |
Jan 29, 2007 | 28.72 | 28.87 | 28.39 | 28.44 | 17,048,240 | -0.02(-0.08%) |
Jan 26, 2007 | 28.59 | 28.66 | 28.25 | 28.46 | 13,749,911 | -0.11(-0.37%) |
Jan 25, 2007 | 28.88 | 28.98 | 28.51 | 28.57 | 15,558,645 | -0.43(-1.47%) |
Jan 24, 2007 | 28.87 | 29.06 | 28.80 | 28.99 | 13,805,347 | +0.19(+0.64%) |
Jan 23, 2007 | 28.52 | 28.94 | 28.50 | 28.81 | 15,971,532 | +0.27(+0.95%) |
Jan 22, 2007 | 28.97 | 28.97 | 28.49 | 28.54 | 19,880,632 | -0.36(-1.23%) |
Jan 19, 2007 | 29.19 | 29.20 | 28.82 | 28.89 | 17,017,786 | -0.23(-0.78%) |
Jan 18, 2007 | 28.54 | 29.17 | 28.51 | 29.12 | 26,405,152 | +0.41(+1.44%) |
Jan 17, 2007 | 28.64 | 28.84 | 28.57 | 28.71 | 17,864,190 | +0.00(+0.00%) |
Jan 16, 2007 | 28.50 | 28.80 | 28.44 | 28.71 | 17,739,146 | +0.13(+0.45%) |
Jan 12, 2007 | 28.47 | 28.77 | 28.39 | 28.58 | 15,744,458 | +0.02(+0.07%) |
Jan 11, 2007 | 28.25 | 28.64 | 28.25 | 28.56 | 17,050,344 | +0.21(+0.75%) |
Jan 10, 2007 | 28.39 | 28.45 | 27.83 | 28.34 | 21,506,920 | +0.33(+1.17%) |
Jan 09, 2007 | 28.15 | 28.39 | 27.95 | 28.02 | 28,547,198 | -0.12(-0.43%) |
Jan 08, 2007 | 28.46 | 28.47 | 27.97 | 28.14 | 24,511,230 | -0.21(-0.75%) |
Jan 05, 2007 | 28.82 | 28.95 | 28.30 | 28.35 | 30,421,332 | -0.56(-1.92%) |
Jan 04, 2007 | 29.21 | 29.34 | 28.77 | 28.91 | 31,323,734 | -0.36(-1.22%) |
Jan 03, 2007 | 29.43 | 29.81 | 29.19 | 29.26 | 71,369,608 | +0.65(+2.27%) |
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.62 | 16,295,724 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.37 | 28.06 | 28.31 | 12,477,005 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.92 | 28.19 | 12,261,860 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.95 | 27.50 | 27.83 | 10,182,687 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,103,474 | -0.01(-0.05%) |
Dec 21, 2006 | 27.97 | 28.05 | 27.54 | 27.73 | 20,749,772 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,876,762 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.34 | 28.08 | 28.25 | 20,964,916 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.72 | 28.28 | 28.47 | 19,763,304 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.77 | 28.38 | 28.42 | 36,457,040 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.70 | 28.48 | 34,095,076 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 28.00 | 27.64 | 27.87 | 26,110,012 | +0.29(+1.06%) |
Dec 12, 2006 | 27.58 | 27.60 | 27.20 | 27.58 | 24,970,852 | -0.06(-0.23%) |
Dec 11, 2006 | 27.65 | 27.75 | 27.40 | 27.64 | 21,961,770 | -0.01(-0.03%) |
Dec 08, 2006 | 27.77 | 28.00 | 27.57 | 27.65 | 15,812,945 | -0.09(-0.33%) |
Dec 07, 2006 | 28.20 | 28.40 | 27.71 | 27.74 | 22,966,200 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,191,892 | +0.39(+1.40%) |
Dec 05, 2006 | 28.07 | 28.29 | 27.81 | 28.05 | 16,703,278 | +0.12(+0.43%) |
Dec 04, 2006 | 27.58 | 28.12 | 27.37 | 27.93 | 20,427,546 | +0.16(+0.59%) |