Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.82 | 28.55 | 27.68 | 28.44 | 18,793,570 | +0.95(+3.47%) |
Feb 27, 2007 | 28.86 | 29.06 | 27.11 | 27.49 | 18,003,810 | -1.67(-5.72%) |
Feb 26, 2007 | 29.18 | 29.30 | 29.01 | 29.15 | 9,758,689 | -0.02(-0.09%) |
Feb 23, 2007 | 29.15 | 29.24 | 29.05 | 29.18 | 8,605,580 | -0.02(-0.06%) |
Feb 22, 2007 | 29.12 | 29.26 | 29.03 | 29.20 | 9,221,925 | +0.02(+0.06%) |
Feb 21, 2007 | 28.92 | 29.26 | 28.86 | 29.18 | 9,916,065 | +0.09(+0.31%) |
Feb 20, 2007 | 28.91 | 29.17 | 28.79 | 29.09 | 9,812,137 | +0.12(+0.40%) |
Feb 16, 2007 | 28.80 | 28.99 | 28.57 | 28.97 | 11,446,931 | +0.18(+0.63%) |
Feb 15, 2007 | 28.81 | 28.84 | 28.37 | 28.79 | 13,304,153 | -0.07(-0.23%) |
Feb 14, 2007 | 28.71 | 28.91 | 28.66 | 28.86 | 14,252,665 | +0.13(+0.46%) |
Feb 13, 2007 | 28.29 | 28.75 | 28.17 | 28.72 | 15,472,549 | +0.56(+1.98%) |
Feb 12, 2007 | 28.67 | 28.78 | 28.04 | 28.17 | 21,402,980 | -0.37(-1.28%) |
Feb 09, 2007 | 29.23 | 29.31 | 28.17 | 28.53 | 22,864,960 | -0.77(-2.64%) |
Feb 08, 2007 | 29.93 | 29.97 | 29.02 | 29.30 | 24,635,114 | -0.16(-0.54%) |
Feb 07, 2007 | 29.35 | 29.55 | 29.23 | 29.46 | 14,464,948 | +0.24(+0.82%) |
Feb 06, 2007 | 29.40 | 29.45 | 29.13 | 29.22 | 9,393,533 | -0.06(-0.20%) |
Feb 05, 2007 | 29.40 | 29.47 | 29.19 | 29.28 | 10,682,943 | +0.07(+0.23%) |
Feb 02, 2007 | 29.08 | 29.38 | 29.06 | 29.21 | 9,234,690 | +0.14(+0.49%) |
Feb 01, 2007 | 29.14 | 29.19 | 28.97 | 29.07 | 9,692,071 | -0.13(-0.46%) |
Jan 31, 2007 | 29.18 | 29.28 | 29.07 | 29.20 | 10,808,428 | +0.11(+0.37%) |
Jan 30, 2007 | 28.76 | 29.14 | 28.75 | 29.10 | 7,888,077 | +0.30(+1.04%) |
Jan 29, 2007 | 28.65 | 29.12 | 28.60 | 28.80 | 13,294,278 | +0.11(+0.38%) |
Jan 26, 2007 | 29.06 | 29.12 | 28.62 | 28.69 | 12,514,033 | -0.32(-1.12%) |
Jan 25, 2007 | 29.35 | 29.41 | 28.96 | 29.01 | 11,386,717 | -0.34(-1.16%) |
Jan 24, 2007 | 29.54 | 29.69 | 29.29 | 29.35 | 12,784,993 | -0.19(-0.65%) |
Jan 23, 2007 | 29.08 | 29.59 | 29.06 | 29.54 | 13,399,411 | +0.36(+1.22%) |
Jan 22, 2007 | 29.44 | 29.46 | 29.10 | 29.19 | 10,503,989 | -0.29(-0.99%) |
Jan 19, 2007 | 29.84 | 29.87 | 29.46 | 29.48 | 14,994,103 | -0.29(-0.98%) |
Jan 18, 2007 | 29.31 | 29.84 | 29.27 | 29.77 | 19,868,258 | +0.50(+1.70%) |
Jan 17, 2007 | 29.06 | 29.31 | 28.98 | 29.27 | 11,816,160 | +0.18(+0.63%) |
Jan 16, 2007 | 29.07 | 29.19 | 28.97 | 29.09 | 13,243,820 | -0.15(-0.51%) |
Jan 12, 2007 | 29.05 | 29.30 | 28.94 | 29.24 | 14,282,621 | +0.18(+0.63%) |
Jan 11, 2007 | 28.72 | 29.09 | 28.61 | 29.05 | 14,685,449 | +0.42(+1.45%) |
Jan 10, 2007 | 28.36 | 28.69 | 28.22 | 28.64 | 8,679,041 | +0.03(+0.12%) |
Jan 09, 2007 | 28.65 | 28.81 | 28.19 | 28.61 | 13,767,195 | -0.04(-0.14%) |
Jan 08, 2007 | 28.39 | 28.76 | 28.29 | 28.65 | 11,262,317 | +0.26(+0.91%) |
Jan 05, 2007 | 28.46 | 28.60 | 28.22 | 28.39 | 12,535,228 | -0.23(-0.81%) |
Jan 04, 2007 | 28.40 | 28.69 | 28.37 | 28.62 | 11,649,971 | +0.22(+0.79%) |
Jan 03, 2007 | 28.41 | 28.68 | 28.22 | 28.40 | 16,112,507 | -0.06(-0.20%) |
Dec 29, 2006 | 28.58 | 28.74 | 28.46 | 28.46 | 11,675,621 | -0.21(-0.72%) |
Dec 28, 2006 | 28.68 | 28.91 | 28.62 | 28.66 | 8,559,577 | -0.02(-0.06%) |
Dec 27, 2006 | 28.64 | 28.81 | 28.50 | 28.68 | 9,061,276 | +0.01(+0.03%) |
Dec 26, 2006 | 28.33 | 28.76 | 28.18 | 28.67 | 7,905,178 | +0.31(+1.08%) |
Dec 22, 2006 | 28.74 | 28.74 | 28.35 | 28.37 | 8,087,865 | -0.32(-1.10%) |
Dec 21, 2006 | 28.84 | 28.90 | 28.59 | 28.68 | 7,576,533 | -0.06(-0.20%) |
Dec 20, 2006 | 28.86 | 28.90 | 28.66 | 28.74 | 6,829,405 | -0.20(-0.69%) |
Dec 19, 2006 | 28.61 | 28.97 | 28.51 | 28.94 | 10,443,535 | +0.30(+1.04%) |
Dec 18, 2006 | 28.32 | 28.81 | 28.32 | 28.64 | 9,496,257 | +0.16(+0.55%) |
Dec 15, 2006 | 28.91 | 28.93 | 28.36 | 28.48 | 16,773,650 | -0.35(-1.21%) |
Dec 14, 2006 | 28.65 | 28.85 | 28.55 | 28.83 | 10,342,015 | +0.22(+0.78%) |
Dec 13, 2006 | 28.60 | 28.70 | 28.53 | 28.61 | 10,184,617 | -0.07(-0.26%) |
Dec 12, 2006 | 28.60 | 28.80 | 28.47 | 28.68 | 11,320,242 | +0.02(+0.06%) |
Dec 11, 2006 | 28.47 | 28.76 | 28.44 | 28.66 | 8,504,542 | +0.11(+0.38%) |
Dec 08, 2006 | 28.24 | 28.64 | 28.24 | 28.56 | 7,493,438 | +0.21(+0.73%) |
Dec 07, 2006 | 28.27 | 28.52 | 28.23 | 28.35 | 7,829,670 | +0.03(+0.12%) |
Dec 06, 2006 | 28.26 | 28.39 | 28.12 | 28.32 | 9,769,385 | -0.08(-0.29%) |
Dec 05, 2006 | 27.77 | 28.40 | 27.72 | 28.40 | 16,293,147 | +0.63(+2.27%) |
Dec 04, 2006 | 27.59 | 27.82 | 27.48 | 27.77 | 9,404,853 | +0.29(+1.06%) |