Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.58 | 24.90 | 24.48 | 24.54 | 29,690,726 | +0.15(+0.62%) |
Feb 27, 2007 | 24.86 | 25.40 | 24.29 | 24.39 | 30,947,990 | -0.93(-3.67%) |
Feb 26, 2007 | 25.21 | 25.63 | 25.21 | 25.32 | 20,021,108 | +0.28(+1.11%) |
Feb 23, 2007 | 25.12 | 25.44 | 25.02 | 25.04 | 20,370,116 | +0.03(+0.13%) |
Feb 22, 2007 | 24.09 | 25.07 | 23.89 | 25.01 | 26,498,804 | +0.98(+4.10%) |
Feb 21, 2007 | 23.84 | 24.13 | 23.57 | 24.02 | 16,994,858 | +0.19(+0.80%) |
Feb 20, 2007 | 23.69 | 23.86 | 23.57 | 23.83 | 11,640,210 | -0.02(-0.07%) |
Feb 16, 2007 | 24.02 | 24.20 | 23.81 | 23.85 | 18,380,016 | -0.26(-1.09%) |
Feb 15, 2007 | 24.20 | 24.20 | 23.79 | 24.11 | 19,626,946 | -0.25(-1.04%) |
Feb 14, 2007 | 24.29 | 24.52 | 24.02 | 24.36 | 18,733,086 | +0.04(+0.16%) |
Feb 13, 2007 | 23.64 | 24.52 | 23.63 | 24.32 | 29,870,412 | +0.73(+3.09%) |
Feb 12, 2007 | 23.63 | 23.63 | 23.38 | 23.59 | 16,037,042 | -0.14(-0.60%) |
Feb 09, 2007 | 23.64 | 24.01 | 23.48 | 23.74 | 17,634,074 | +0.15(+0.64%) |
Feb 08, 2007 | 23.56 | 23.66 | 23.29 | 23.59 | 17,802,416 | +0.06(+0.27%) |
Feb 07, 2007 | 23.81 | 23.83 | 23.44 | 23.52 | 19,450,038 | -0.20(-0.84%) |
Feb 06, 2007 | 23.91 | 23.91 | 23.54 | 23.72 | 14,121,347 | +0.06(+0.23%) |
Feb 05, 2007 | 23.85 | 23.86 | 23.67 | 23.67 | 15,347,991 | +0.06(+0.24%) |
Feb 02, 2007 | 23.59 | 23.75 | 23.37 | 23.61 | 18,001,122 | +0.10(+0.44%) |
Feb 01, 2007 | 23.58 | 23.67 | 23.32 | 23.51 | 18,438,104 | +0.06(+0.27%) |
Jan 31, 2007 | 23.11 | 23.50 | 23.05 | 23.44 | 20,649,970 | +0.17(+0.75%) |
Jan 30, 2007 | 22.96 | 23.33 | 22.94 | 23.27 | 24,698,590 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.79 | 22.82 | 21,422,246 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,650,644 | -0.47(-1.98%) |
Jan 25, 2007 | 23.89 | 23.99 | 23.43 | 23.60 | 22,968,058 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.13 | 23.44 | 23.93 | 22,589,794 | +0.33(+1.41%) |
Jan 23, 2007 | 23.47 | 23.83 | 23.45 | 23.59 | 36,160,252 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.67 | 23.18 | 23.27 | 23,063,316 | -0.04(-0.17%) |
Jan 19, 2007 | 23.04 | 23.37 | 22.77 | 23.31 | 29,245,304 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.29 | 22.54 | 22.72 | 21,158,016 | -0.34(-1.48%) |
Jan 17, 2007 | 22.86 | 23.21 | 22.78 | 23.06 | 24,344,520 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.13 | 22.61 | 22.86 | 21,806,430 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.51 | 23.11 | 23,619,496 | +0.67(+3.01%) |
Jan 11, 2007 | 22.46 | 22.93 | 22.32 | 22.44 | 37,436,292 | -0.07(-0.32%) |
Jan 10, 2007 | 22.66 | 22.75 | 21.94 | 22.51 | 27,876,022 | -0.28(-1.22%) |
Jan 09, 2007 | 22.74 | 22.93 | 22.43 | 22.79 | 27,363,818 | -0.20(-0.86%) |
Jan 08, 2007 | 23.31 | 23.37 | 22.82 | 22.98 | 18,190,506 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.70 | 23.02 | 31,483,002 | -0.18(-0.79%) |
Jan 04, 2007 | 23.71 | 23.74 | 23.14 | 23.20 | 33,669,164 | -0.51(-2.14%) |
Jan 03, 2007 | 24.52 | 24.52 | 23.43 | 23.71 | 30,274,626 | -0.94(-3.80%) |
Dec 29, 2006 | 24.60 | 24.80 | 24.55 | 24.64 | 10,506,178 | -0.17(-0.67%) |
Dec 28, 2006 | 24.88 | 24.98 | 24.70 | 24.81 | 9,815,174 | -0.07(-0.29%) |
Dec 27, 2006 | 24.81 | 24.94 | 24.44 | 24.88 | 10,744,955 | +0.14(+0.58%) |
Dec 26, 2006 | 25.21 | 25.21 | 24.49 | 24.74 | 11,066,264 | -0.23(-0.92%) |
Dec 22, 2006 | 25.21 | 25.38 | 24.60 | 24.97 | 10,423,772 | -0.24(-0.94%) |
Dec 21, 2006 | 25.17 | 25.52 | 25.05 | 25.21 | 12,755,468 | -0.16(-0.63%) |
Dec 20, 2006 | 25.63 | 25.79 | 25.32 | 25.36 | 22,923,074 | -0.27(-1.05%) |
Dec 19, 2006 | 25.24 | 25.82 | 25.02 | 25.63 | 16,045,925 | +0.29(+1.13%) |
Dec 18, 2006 | 26.08 | 26.09 | 25.32 | 25.35 | 19,720,694 | -0.74(-2.83%) |
Dec 15, 2006 | 26.38 | 26.48 | 26.01 | 26.09 | 16,592,781 | -0.28(-1.05%) |
Dec 14, 2006 | 26.09 | 26.57 | 26.05 | 26.36 | 18,097,390 | +0.40(+1.53%) |
Dec 13, 2006 | 25.72 | 26.15 | 25.67 | 25.97 | 12,745,136 | +0.37(+1.46%) |
Dec 12, 2006 | 25.95 | 26.25 | 25.55 | 25.59 | 20,061,786 | -0.28(-1.07%) |
Dec 11, 2006 | 25.95 | 26.07 | 25.75 | 25.87 | 15,866,748 | -0.17(-0.64%) |
Dec 08, 2006 | 26.24 | 26.43 | 25.87 | 26.04 | 12,939,811 | -0.08(-0.30%) |
Dec 07, 2006 | 26.36 | 26.48 | 26.00 | 26.12 | 12,651,011 | -0.21(-0.78%) |
Dec 06, 2006 | 26.36 | 26.59 | 26.15 | 26.32 | 15,652,920 | -0.03(-0.12%) |
Dec 05, 2006 | 26.63 | 26.80 | 26.10 | 26.36 | 17,898,052 | -0.07(-0.27%) |
Dec 04, 2006 | 26.61 | 26.81 | 26.28 | 26.43 | 10,025,600 | -0.18(-0.69%) |