Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.88 | 26.09 | 25.51 | 25.96 | 18,233,098 | +0.46(+1.80%) |
Feb 27, 2007 | 26.52 | 26.67 | 24.59 | 25.50 | 34,807,020 | -2.36(-8.47%) |
Feb 26, 2007 | 28.04 | 28.05 | 27.56 | 27.86 | 7,990,103 | +0.09(+0.32%) |
Feb 23, 2007 | 27.96 | 28.08 | 27.48 | 27.78 | 10,925,740 | -0.16(-0.59%) |
Feb 22, 2007 | 28.18 | 28.32 | 27.82 | 27.94 | 13,898,171 | +0.11(+0.41%) |
Feb 21, 2007 | 27.65 | 27.91 | 27.37 | 27.83 | 9,742,380 | +0.11(+0.41%) |
Feb 20, 2007 | 27.54 | 27.75 | 27.31 | 27.71 | 5,497,285 | -0.06(-0.20%) |
Feb 16, 2007 | 27.46 | 27.77 | 27.40 | 27.77 | 4,144,848 | +0.05(+0.16%) |
Feb 15, 2007 | 27.72 | 27.85 | 27.57 | 27.72 | 6,744,711 | +0.20(+0.74%) |
Feb 14, 2007 | 27.32 | 27.82 | 27.20 | 27.52 | 13,473,815 | +0.22(+0.81%) |
Feb 13, 2007 | 26.62 | 27.30 | 26.57 | 27.30 | 8,568,314 | +0.83(+3.12%) |
Feb 12, 2007 | 26.61 | 26.74 | 26.23 | 26.47 | 9,142,560 | -0.35(-1.31%) |
Feb 09, 2007 | 26.99 | 27.21 | 26.52 | 26.82 | 9,831,860 | -0.41(-1.52%) |
Feb 08, 2007 | 26.80 | 27.24 | 26.66 | 27.24 | 10,074,003 | +0.11(+0.40%) |
Feb 07, 2007 | 27.37 | 27.45 | 26.91 | 27.13 | 11,590,045 | -0.45(-1.62%) |
Feb 06, 2007 | 27.66 | 27.72 | 27.33 | 27.58 | 9,488,765 | +0.07(+0.25%) |
Feb 05, 2007 | 27.39 | 27.58 | 27.22 | 27.51 | 8,093,618 | +0.29(+1.06%) |
Feb 02, 2007 | 27.26 | 27.28 | 26.92 | 27.22 | 11,018,573 | +0.03(+0.10%) |
Feb 01, 2007 | 27.18 | 27.41 | 27.04 | 27.19 | 10,326,383 | +0.42(+1.57%) |
Jan 31, 2007 | 26.49 | 26.96 | 26.32 | 26.77 | 10,671,066 | +0.41(+1.57%) |
Jan 30, 2007 | 26.21 | 26.45 | 26.00 | 26.36 | 6,238,893 | +0.32(+1.24%) |
Jan 29, 2007 | 26.49 | 26.52 | 26.00 | 26.04 | 11,064,284 | -0.59(-2.23%) |
Jan 26, 2007 | 26.63 | 26.69 | 26.23 | 26.63 | 10,533,934 | +0.23(+0.88%) |
Jan 25, 2007 | 26.97 | 27.06 | 26.14 | 26.40 | 13,413,708 | -0.53(-1.96%) |
Jan 24, 2007 | 26.74 | 27.08 | 26.55 | 26.93 | 9,361,340 | +0.21(+0.78%) |
Jan 23, 2007 | 26.04 | 26.73 | 26.01 | 26.72 | 11,380,376 | +0.69(+2.66%) |
Jan 22, 2007 | 26.26 | 26.30 | 25.77 | 26.02 | 9,385,519 | +0.09(+0.35%) |
Jan 19, 2007 | 25.33 | 26.01 | 25.33 | 25.93 | 7,516,851 | +0.61(+2.42%) |
Jan 18, 2007 | 25.81 | 25.91 | 25.15 | 25.32 | 9,300,627 | -0.16(-0.64%) |
Jan 17, 2007 | 25.29 | 25.63 | 25.24 | 25.49 | 6,218,596 | +0.02(+0.07%) |
Jan 16, 2007 | 25.36 | 25.64 | 25.30 | 25.47 | 6,861,370 | -0.31(-1.21%) |
Jan 12, 2007 | 25.49 | 25.81 | 25.34 | 25.78 | 8,958,591 | +0.47(+1.86%) |
Jan 11, 2007 | 25.24 | 25.75 | 25.08 | 25.31 | 14,306,037 | +0.23(+0.90%) |
Jan 10, 2007 | 24.53 | 25.19 | 24.43 | 25.08 | 15,262,256 | +0.18(+0.73%) |
Jan 09, 2007 | 25.30 | 25.34 | 24.62 | 24.90 | 12,157,987 | -0.65(-2.55%) |
Jan 08, 2007 | 25.48 | 25.63 | 25.07 | 25.55 | 11,909,844 | +0.36(+1.42%) |
Jan 05, 2007 | 26.11 | 26.12 | 24.85 | 25.20 | 13,864,461 | -0.92(-3.54%) |
Jan 04, 2007 | 26.21 | 26.28 | 25.84 | 26.12 | 7,939,719 | -0.34(-1.28%) |
Jan 03, 2007 | 26.91 | 26.97 | 26.27 | 26.46 | 10,381,624 | -0.09(-0.32%) |
Dec 29, 2006 | 26.48 | 26.55 | 26.38 | 26.55 | 1,791,894 | +0.05(+0.19%) |
Dec 28, 2006 | 26.58 | 26.60 | 26.40 | 26.49 | 2,070,218 | +0.06(+0.24%) |
Dec 27, 2006 | 26.06 | 26.61 | 26.01 | 26.43 | 4,401,111 | +0.50(+1.92%) |
Dec 26, 2006 | 25.88 | 25.97 | 25.81 | 25.93 | 964,689 | +0.19(+0.73%) |
Dec 22, 2006 | 25.77 | 25.80 | 25.55 | 25.75 | 2,179,288 | +0.06(+0.22%) |
Dec 21, 2006 | 25.61 | 25.72 | 25.41 | 25.69 | 3,287,817 | +0.01(+0.02%) |
Dec 20, 2006 | 25.76 | 25.87 | 25.59 | 25.68 | 5,355,211 | -0.49(-1.88%) |
Dec 19, 2006 | 25.83 | 26.22 | 25.71 | 26.18 | 4,336,869 | +0.06(+0.24%) |
Dec 18, 2006 | 26.50 | 26.56 | 26.10 | 26.11 | 4,719,321 | -0.28(-1.07%) |
Dec 15, 2006 | 26.46 | 26.53 | 26.21 | 26.40 | 5,953,863 | +0.16(+0.60%) |
Dec 14, 2006 | 26.23 | 26.43 | 26.19 | 26.24 | 3,979,478 | +0.18(+0.70%) |
Dec 13, 2006 | 26.00 | 26.06 | 25.75 | 26.06 | 4,086,077 | +0.20(+0.77%) |
Dec 12, 2006 | 26.13 | 26.13 | 25.67 | 25.86 | 4,984,231 | -0.31(-1.19%) |
Dec 11, 2006 | 26.12 | 26.21 | 26.05 | 26.17 | 3,217,221 | +0.05(+0.20%) |
Dec 08, 2006 | 26.00 | 26.23 | 25.87 | 26.12 | 5,011,410 | +0.25(+0.96%) |
Dec 07, 2006 | 26.17 | 26.18 | 25.79 | 25.87 | 4,727,969 | -0.09(-0.35%) |
Dec 06, 2006 | 25.94 | 26.20 | 25.80 | 25.96 | 5,508,580 | -0.14(-0.52%) |
Dec 05, 2006 | 25.76 | 26.10 | 25.64 | 26.10 | 9,021,421 | +0.50(+1.97%) |
Dec 04, 2006 | 24.79 | 25.59 | 24.78 | 25.59 | 7,358,893 | +0.71(+2.85%) |