Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.83 | 28.15 | 27.24 | 27.95 | 20,838,638 | +0.83(+3.04%) |
Feb 27, 2007 | 26.81 | 27.95 | 26.77 | 27.12 | 28,399,236 | -0.53(-1.92%) |
Feb 26, 2007 | 28.12 | 28.12 | 27.44 | 27.65 | 12,628,371 | -0.06(-0.20%) |
Feb 23, 2007 | 27.83 | 27.92 | 27.55 | 27.71 | 10,119,797 | +0.02(+0.09%) |
Feb 22, 2007 | 27.56 | 27.84 | 27.10 | 27.69 | 12,479,208 | +0.17(+0.61%) |
Feb 21, 2007 | 27.62 | 27.70 | 27.46 | 27.52 | 9,088,734 | -0.29(-1.04%) |
Feb 20, 2007 | 27.75 | 27.97 | 27.59 | 27.80 | 5,425,749 | +0.21(+0.77%) |
Feb 16, 2007 | 27.81 | 27.84 | 27.53 | 27.59 | 5,356,063 | -0.27(-0.97%) |
Feb 15, 2007 | 27.84 | 28.04 | 27.56 | 27.86 | 6,848,716 | +0.13(+0.45%) |
Feb 14, 2007 | 27.53 | 27.82 | 27.44 | 27.74 | 13,034,916 | +0.24(+0.86%) |
Feb 13, 2007 | 27.06 | 27.55 | 26.98 | 27.50 | 10,484,198 | +0.37(+1.36%) |
Feb 12, 2007 | 26.90 | 27.27 | 26.75 | 27.13 | 8,293,739 | +0.20(+0.74%) |
Feb 09, 2007 | 26.72 | 27.30 | 26.72 | 26.93 | 13,215,225 | +0.11(+0.42%) |
Feb 08, 2007 | 26.30 | 27.14 | 26.30 | 26.82 | 15,788,968 | +0.96(+3.73%) |
Feb 07, 2007 | 25.96 | 25.97 | 25.58 | 25.85 | 4,376,945 | -0.19(-0.72%) |
Feb 06, 2007 | 25.82 | 26.12 | 25.76 | 26.04 | 5,040,239 | +0.19(+0.75%) |
Feb 05, 2007 | 26.00 | 26.17 | 25.74 | 25.85 | 4,439,438 | -0.36(-1.36%) |
Feb 02, 2007 | 26.28 | 26.32 | 26.04 | 26.20 | 5,786,805 | +0.01(+0.02%) |
Feb 01, 2007 | 26.03 | 26.40 | 25.94 | 26.20 | 7,718,351 | +0.24(+0.92%) |
Jan 31, 2007 | 25.17 | 26.03 | 25.13 | 25.96 | 9,722,779 | +0.71(+2.83%) |
Jan 30, 2007 | 25.25 | 25.48 | 25.12 | 25.25 | 5,263,042 | +0.00(+0.00%) |
Jan 29, 2007 | 25.28 | 25.37 | 24.90 | 25.25 | 7,453,832 | +0.05(+0.20%) |
Jan 26, 2007 | 24.84 | 25.30 | 24.64 | 25.20 | 8,128,475 | +0.28(+1.13%) |
Jan 25, 2007 | 25.51 | 25.53 | 24.78 | 24.91 | 5,983,077 | -0.56(-2.21%) |
Jan 24, 2007 | 24.75 | 25.71 | 24.73 | 25.48 | 10,374,087 | +0.70(+2.83%) |
Jan 23, 2007 | 24.87 | 25.01 | 24.47 | 24.78 | 7,333,320 | -0.19(-0.75%) |
Jan 22, 2007 | 25.28 | 25.48 | 24.76 | 24.96 | 10,571,477 | -0.20(-0.80%) |
Jan 19, 2007 | 24.84 | 25.35 | 24.75 | 25.16 | 13,216,823 | +0.49(+2.00%) |
Jan 18, 2007 | 24.81 | 24.81 | 24.29 | 24.67 | 7,058,573 | +0.33(+1.34%) |
Jan 17, 2007 | 24.43 | 24.59 | 24.19 | 24.34 | 5,379,399 | -0.14(-0.56%) |
Jan 16, 2007 | 24.46 | 24.58 | 24.16 | 24.48 | 7,302,313 | -0.07(-0.28%) |
Jan 12, 2007 | 24.42 | 24.61 | 24.16 | 24.55 | 6,381,533 | -0.06(-0.23%) |
Jan 11, 2007 | 24.40 | 24.84 | 24.29 | 24.61 | 9,422,779 | +0.32(+1.31%) |
Jan 10, 2007 | 24.21 | 24.38 | 23.90 | 24.29 | 7,572,426 | -0.02(-0.08%) |
Jan 09, 2007 | 23.52 | 24.34 | 23.52 | 24.31 | 14,169,410 | +0.78(+3.32%) |
Jan 08, 2007 | 23.19 | 23.62 | 22.60 | 23.52 | 16,062,757 | +0.44(+1.92%) |
Jan 05, 2007 | 23.37 | 23.41 | 22.97 | 23.08 | 15,986,198 | -0.26(-1.13%) |
Jan 04, 2007 | 23.52 | 23.96 | 23.21 | 23.34 | 17,100,214 | -0.13(-0.53%) |
Jan 03, 2007 | 23.90 | 24.23 | 23.21 | 23.47 | 16,429,886 | -0.39(-1.63%) |
Dec 29, 2006 | 23.94 | 24.20 | 23.76 | 23.86 | 5,863,843 | -0.09(-0.37%) |
Dec 28, 2006 | 23.62 | 24.09 | 23.50 | 23.94 | 8,649,361 | -0.04(-0.18%) |
Dec 27, 2006 | 23.90 | 24.04 | 23.49 | 23.99 | 6,440,670 | +0.36(+1.54%) |
Dec 26, 2006 | 23.75 | 23.87 | 23.39 | 23.63 | 6,069,225 | -0.21(-0.87%) |
Dec 22, 2006 | 24.02 | 24.02 | 23.59 | 23.83 | 7,599,597 | -0.21(-0.88%) |
Dec 21, 2006 | 23.94 | 24.16 | 23.68 | 24.04 | 11,229,976 | -0.05(-0.21%) |
Dec 20, 2006 | 23.85 | 24.11 | 23.78 | 24.09 | 11,193,216 | +0.10(+0.42%) |
Dec 19, 2006 | 24.24 | 24.38 | 23.82 | 23.99 | 11,229,976 | -0.37(-1.52%) |
Dec 18, 2006 | 24.37 | 24.63 | 24.11 | 24.36 | 7,139,447 | +0.07(+0.28%) |
Dec 15, 2006 | 24.82 | 24.87 | 24.24 | 24.29 | 11,407,707 | -0.36(-1.45%) |
Dec 14, 2006 | 23.99 | 24.70 | 23.81 | 24.65 | 15,030,255 | +0.66(+2.76%) |
Dec 13, 2006 | 24.07 | 24.18 | 23.59 | 23.99 | 18,088,282 | +0.21(+0.89%) |
Dec 12, 2006 | 24.65 | 24.72 | 23.71 | 23.78 | 22,671,888 | -0.94(-3.80%) |
Dec 11, 2006 | 25.03 | 25.03 | 24.48 | 24.71 | 13,586,031 | -0.55(-2.18%) |
Dec 08, 2006 | 25.37 | 25.51 | 25.18 | 25.26 | 5,295,807 | -0.19(-0.76%) |
Dec 07, 2006 | 25.93 | 26.03 | 25.42 | 25.46 | 6,620,638 | -0.31(-1.21%) |
Dec 06, 2006 | 25.90 | 25.93 | 25.65 | 25.77 | 5,843,865 | -0.01(-0.05%) |
Dec 05, 2006 | 25.71 | 26.01 | 25.65 | 25.78 | 9,141,957 | +0.06(+0.22%) |
Dec 04, 2006 | 25.62 | 25.95 | 25.48 | 25.73 | 9,220,753 | +0.33(+1.28%) |