Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.93 | 28.47 | 27.72 | 27.93 | 39,477,740 | +0.03(+0.12%) |
Feb 27, 2007 | 28.45 | 28.88 | 27.72 | 27.89 | 55,983,844 | -1.66(-5.63%) |
Feb 26, 2007 | 29.98 | 30.01 | 29.28 | 29.56 | 35,074,516 | -0.49(-1.64%) |
Feb 23, 2007 | 29.94 | 30.22 | 29.50 | 30.05 | 35,720,616 | +0.39(+1.33%) |
Feb 22, 2007 | 29.26 | 29.66 | 29.13 | 29.65 | 26,037,770 | +0.51(+1.76%) |
Feb 21, 2007 | 29.28 | 29.51 | 29.00 | 29.14 | 31,440,930 | -0.45(-1.52%) |
Feb 20, 2007 | 29.09 | 29.65 | 29.01 | 29.59 | 32,289,222 | +0.13(+0.45%) |
Feb 16, 2007 | 28.49 | 30.06 | 28.31 | 29.46 | 77,607,304 | +0.83(+2.90%) |
Feb 15, 2007 | 27.90 | 28.72 | 27.82 | 28.63 | 54,819,616 | +1.14(+4.16%) |
Feb 14, 2007 | 26.51 | 27.69 | 26.51 | 27.48 | 45,754,476 | +1.10(+4.18%) |
Feb 13, 2007 | 26.51 | 26.81 | 26.33 | 26.38 | 23,171,180 | +0.01(+0.05%) |
Feb 12, 2007 | 26.84 | 26.89 | 26.27 | 26.37 | 23,895,538 | -0.18(-0.68%) |
Feb 09, 2007 | 26.92 | 27.02 | 26.26 | 26.55 | 30,744,244 | +0.03(+0.13%) |
Feb 08, 2007 | 26.03 | 26.81 | 25.72 | 26.51 | 30,145,186 | +0.47(+1.81%) |
Feb 07, 2007 | 26.19 | 26.26 | 25.88 | 26.04 | 23,204,086 | -0.07(-0.27%) |
Feb 06, 2007 | 26.24 | 26.31 | 25.80 | 26.11 | 26,686,638 | -0.16(-0.61%) |
Feb 05, 2007 | 25.78 | 26.42 | 25.64 | 26.27 | 26,512,822 | +0.50(+1.94%) |
Feb 02, 2007 | 25.94 | 26.00 | 25.64 | 25.77 | 22,509,622 | -0.15(-0.59%) |
Feb 01, 2007 | 26.20 | 26.21 | 25.68 | 25.93 | 24,066,870 | -0.17(-0.66%) |
Jan 31, 2007 | 25.70 | 26.26 | 25.51 | 26.10 | 22,659,488 | +0.34(+1.32%) |
Jan 30, 2007 | 25.76 | 25.93 | 25.60 | 25.76 | 19,275,102 | +0.01(+0.05%) |
Jan 29, 2007 | 25.64 | 26.03 | 25.50 | 25.75 | 27,401,946 | -0.25(-0.96%) |
Jan 26, 2007 | 26.52 | 26.60 | 25.88 | 25.99 | 29,843,628 | -0.45(-1.70%) |
Jan 25, 2007 | 27.64 | 27.66 | 26.44 | 26.44 | 40,668,428 | -0.32(-1.19%) |
Jan 24, 2007 | 26.65 | 27.23 | 26.55 | 26.76 | 36,962,692 | +0.34(+1.29%) |
Jan 23, 2007 | 26.67 | 27.08 | 26.37 | 26.42 | 24,862,320 | -0.26(-0.99%) |
Jan 22, 2007 | 27.05 | 27.09 | 26.42 | 26.69 | 27,604,416 | -0.25(-0.93%) |
Jan 19, 2007 | 26.49 | 27.15 | 26.42 | 26.94 | 25,238,148 | +0.26(+0.99%) |
Jan 18, 2007 | 27.10 | 27.27 | 26.56 | 26.67 | 23,686,118 | -0.49(-1.79%) |
Jan 17, 2007 | 27.14 | 27.69 | 27.03 | 27.16 | 24,590,252 | -0.19(-0.71%) |
Jan 16, 2007 | 27.58 | 27.69 | 27.05 | 27.35 | 19,786,802 | -0.10(-0.38%) |
Jan 12, 2007 | 27.20 | 27.68 | 27.11 | 27.46 | 20,686,722 | +0.10(+0.35%) |
Jan 11, 2007 | 26.79 | 27.47 | 26.40 | 27.36 | 29,652,522 | +0.64(+2.41%) |
Jan 10, 2007 | 26.09 | 26.72 | 26.05 | 26.72 | 20,683,586 | +0.49(+1.88%) |
Jan 09, 2007 | 26.68 | 26.78 | 26.22 | 26.22 | 23,014,076 | -0.29(-1.10%) |
Jan 08, 2007 | 26.85 | 26.85 | 26.33 | 26.51 | 19,545,718 | -0.30(-1.11%) |
Jan 05, 2007 | 26.96 | 26.99 | 26.24 | 26.81 | 26,556,454 | -0.32(-1.18%) |
Jan 04, 2007 | 26.19 | 27.30 | 25.92 | 27.13 | 37,761,932 | +1.17(+4.51%) |
Jan 03, 2007 | 26.17 | 26.87 | 25.50 | 25.96 | 34,898,652 | -0.23(-0.87%) |
Dec 29, 2006 | 26.20 | 26.59 | 26.04 | 26.19 | 15,675,479 | +0.07(+0.27%) |
Dec 28, 2006 | 26.00 | 26.34 | 25.95 | 26.12 | 16,429,980 | +0.08(+0.32%) |
Dec 27, 2006 | 26.21 | 26.44 | 26.03 | 26.04 | 13,023,578 | -0.03(-0.13%) |
Dec 26, 2006 | 26.02 | 26.45 | 25.93 | 26.07 | 16,088,542 | -0.13(-0.50%) |
Dec 22, 2006 | 26.02 | 26.54 | 25.99 | 26.20 | 34,168,468 | -0.51(-1.89%) |
Dec 21, 2006 | 26.55 | 26.76 | 26.33 | 26.71 | 17,351,526 | +0.16(+0.60%) |
Dec 20, 2006 | 26.68 | 27.10 | 26.51 | 26.55 | 14,284,809 | -0.12(-0.47%) |
Dec 19, 2006 | 26.83 | 26.96 | 26.59 | 26.67 | 20,848,486 | -0.40(-1.48%) |
Dec 18, 2006 | 27.51 | 27.79 | 26.91 | 27.08 | 19,691,524 | -0.30(-1.09%) |
Dec 15, 2006 | 27.44 | 27.72 | 27.23 | 27.37 | 30,443,046 | +0.06(+0.23%) |
Dec 14, 2006 | 26.73 | 27.44 | 26.60 | 27.31 | 24,163,996 | +0.68(+2.55%) |
Dec 13, 2006 | 27.20 | 27.23 | 26.41 | 26.63 | 30,935,146 | -0.30(-1.13%) |
Dec 12, 2006 | 26.90 | 27.08 | 26.42 | 26.94 | 23,025,236 | -0.04(-0.15%) |
Dec 11, 2006 | 27.20 | 27.69 | 26.94 | 26.98 | 28,284,248 | -0.42(-1.54%) |
Dec 08, 2006 | 27.03 | 27.91 | 26.87 | 27.40 | 26,035,074 | +0.28(+1.02%) |
Dec 07, 2006 | 27.39 | 28.41 | 27.10 | 27.12 | 38,768,264 | -0.03(-0.10%) |
Dec 06, 2006 | 26.91 | 27.29 | 26.65 | 27.15 | 28,511,094 | +0.30(+1.14%) |
Dec 05, 2006 | 26.16 | 27.32 | 26.06 | 26.85 | 48,621,856 | +0.86(+3.31%) |
Dec 04, 2006 | 25.43 | 26.04 | 25.32 | 25.99 | 30,213,364 | +0.80(+3.16%) |