Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.81 | 28.35 | 27.61 | 27.81 | 39,639,524 | +0.03(+0.12%) |
Feb 27, 2007 | 28.34 | 28.76 | 27.61 | 27.78 | 56,213,276 | -1.66(-5.63%) |
Feb 26, 2007 | 29.86 | 29.88 | 29.16 | 29.44 | 35,218,256 | -0.49(-1.64%) |
Feb 23, 2007 | 29.82 | 30.10 | 29.38 | 29.93 | 35,867,004 | +0.39(+1.33%) |
Feb 22, 2007 | 29.14 | 29.54 | 29.01 | 29.53 | 26,144,476 | +0.51(+1.76%) |
Feb 21, 2007 | 29.16 | 29.39 | 28.88 | 29.02 | 31,569,778 | -0.45(-1.52%) |
Feb 20, 2007 | 28.97 | 29.53 | 28.89 | 29.47 | 32,421,548 | +0.13(+0.45%) |
Feb 16, 2007 | 28.37 | 29.94 | 28.19 | 29.34 | 77,925,352 | +0.83(+2.90%) |
Feb 15, 2007 | 27.79 | 28.60 | 27.71 | 28.51 | 55,044,276 | +1.14(+4.16%) |
Feb 14, 2007 | 26.40 | 27.57 | 26.40 | 27.37 | 45,941,984 | +1.10(+4.18%) |
Feb 13, 2007 | 26.41 | 26.70 | 26.23 | 26.27 | 23,266,138 | +0.01(+0.05%) |
Feb 12, 2007 | 26.73 | 26.78 | 26.16 | 26.26 | 23,993,464 | -0.18(-0.68%) |
Feb 09, 2007 | 26.81 | 26.91 | 26.15 | 26.44 | 30,870,238 | +0.03(+0.13%) |
Feb 08, 2007 | 25.92 | 26.70 | 25.62 | 26.41 | 30,268,724 | +0.47(+1.81%) |
Feb 07, 2007 | 26.08 | 26.15 | 25.77 | 25.94 | 23,299,180 | -0.07(-0.27%) |
Feb 06, 2007 | 26.14 | 26.21 | 25.70 | 26.01 | 26,796,004 | -0.16(-0.61%) |
Feb 05, 2007 | 25.67 | 26.31 | 25.54 | 26.16 | 26,621,476 | +0.50(+1.94%) |
Feb 02, 2007 | 25.83 | 25.90 | 25.54 | 25.67 | 22,601,870 | -0.15(-0.59%) |
Feb 01, 2007 | 26.09 | 26.10 | 25.57 | 25.82 | 24,165,500 | -0.17(-0.66%) |
Jan 31, 2007 | 25.60 | 26.16 | 25.41 | 25.99 | 22,752,350 | +0.34(+1.32%) |
Jan 30, 2007 | 25.65 | 25.82 | 25.50 | 25.65 | 19,354,094 | +0.01(+0.05%) |
Jan 29, 2007 | 25.54 | 25.92 | 25.40 | 25.64 | 27,514,244 | -0.25(-0.96%) |
Jan 26, 2007 | 26.41 | 26.50 | 25.78 | 25.89 | 29,965,930 | -0.45(-1.70%) |
Jan 25, 2007 | 27.52 | 27.54 | 26.33 | 26.34 | 40,835,092 | -0.32(-1.19%) |
Jan 24, 2007 | 26.54 | 27.12 | 26.44 | 26.65 | 37,114,168 | +0.34(+1.29%) |
Jan 23, 2007 | 26.56 | 26.97 | 26.26 | 26.32 | 24,964,210 | -0.26(-0.99%) |
Jan 22, 2007 | 26.94 | 26.97 | 26.31 | 26.58 | 27,717,544 | -0.25(-0.93%) |
Jan 19, 2007 | 26.38 | 27.04 | 26.32 | 26.83 | 25,341,576 | +0.26(+0.99%) |
Jan 18, 2007 | 26.99 | 27.16 | 26.45 | 26.56 | 23,783,188 | -0.48(-1.79%) |
Jan 17, 2007 | 27.03 | 27.58 | 26.92 | 27.05 | 24,691,026 | -0.19(-0.71%) |
Jan 16, 2007 | 27.47 | 27.57 | 26.94 | 27.24 | 19,867,892 | -0.10(-0.38%) |
Jan 12, 2007 | 27.09 | 27.57 | 27.00 | 27.34 | 20,771,500 | +0.10(+0.35%) |
Jan 11, 2007 | 26.68 | 27.36 | 26.30 | 27.25 | 29,774,042 | +0.64(+2.41%) |
Jan 10, 2007 | 25.98 | 26.61 | 25.94 | 26.61 | 20,768,350 | +0.49(+1.88%) |
Jan 09, 2007 | 26.57 | 26.68 | 26.12 | 26.12 | 23,108,390 | -0.29(-1.10%) |
Jan 08, 2007 | 26.74 | 26.74 | 26.23 | 26.41 | 19,625,818 | -0.30(-1.11%) |
Jan 05, 2007 | 26.85 | 26.88 | 26.14 | 26.70 | 26,665,286 | -0.32(-1.18%) |
Jan 04, 2007 | 26.08 | 27.19 | 25.81 | 27.02 | 37,916,684 | +1.17(+4.51%) |
Jan 03, 2007 | 26.07 | 26.76 | 25.39 | 25.85 | 35,041,672 | -0.23(-0.87%) |
Dec 29, 2006 | 26.09 | 26.48 | 25.93 | 26.08 | 15,739,719 | +0.07(+0.27%) |
Dec 28, 2006 | 25.90 | 26.23 | 25.85 | 26.01 | 16,497,312 | +0.08(+0.32%) |
Dec 27, 2006 | 26.10 | 26.33 | 25.92 | 25.93 | 13,076,950 | -0.03(-0.13%) |
Dec 26, 2006 | 25.91 | 26.34 | 25.83 | 25.96 | 16,154,475 | -0.13(-0.50%) |
Dec 22, 2006 | 25.91 | 26.43 | 25.88 | 26.10 | 34,308,496 | -0.50(-1.89%) |
Dec 21, 2006 | 26.44 | 26.65 | 26.23 | 26.60 | 17,422,634 | +0.16(+0.60%) |
Dec 20, 2006 | 26.57 | 26.99 | 26.40 | 26.44 | 14,343,350 | -0.12(-0.47%) |
Dec 19, 2006 | 26.72 | 26.85 | 26.48 | 26.56 | 20,933,926 | -0.40(-1.48%) |
Dec 18, 2006 | 27.39 | 27.68 | 26.80 | 26.97 | 19,772,222 | -0.30(-1.09%) |
Dec 15, 2006 | 27.33 | 27.61 | 27.12 | 27.26 | 30,567,806 | +0.06(+0.23%) |
Dec 14, 2006 | 26.62 | 27.33 | 26.49 | 27.20 | 24,263,024 | +0.68(+2.55%) |
Dec 13, 2006 | 27.09 | 27.12 | 26.30 | 26.52 | 31,061,924 | -0.30(-1.13%) |
Dec 12, 2006 | 26.79 | 26.97 | 26.32 | 26.83 | 23,119,596 | -0.04(-0.15%) |
Dec 11, 2006 | 27.09 | 27.57 | 26.83 | 26.87 | 28,400,160 | -0.42(-1.54%) |
Dec 08, 2006 | 26.92 | 27.79 | 26.76 | 27.29 | 26,141,770 | +0.28(+1.02%) |
Dec 07, 2006 | 27.28 | 28.29 | 26.99 | 27.01 | 38,927,140 | -0.03(-0.10%) |
Dec 06, 2006 | 26.80 | 27.18 | 26.54 | 27.04 | 28,627,936 | +0.30(+1.14%) |
Dec 05, 2006 | 26.05 | 27.21 | 25.96 | 26.74 | 48,821,116 | +0.86(+3.31%) |
Dec 04, 2006 | 25.32 | 25.94 | 25.22 | 25.88 | 30,337,182 | +0.79(+3.16%) |