Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.10 | 26.47 | 26.10 | 26.30 | 39,313,096 | -0.15(-0.58%) |
Feb 27, 2007 | 26.90 | 26.92 | 26.28 | 26.45 | 35,346,064 | -0.64(-2.38%) |
Feb 26, 2007 | 27.24 | 27.24 | 26.78 | 27.10 | 18,363,140 | -0.11(-0.41%) |
Feb 23, 2007 | 27.52 | 27.56 | 27.11 | 27.21 | 20,667,912 | -0.15(-0.53%) |
Feb 22, 2007 | 27.35 | 27.44 | 27.23 | 27.36 | 14,277,881 | -0.08(-0.29%) |
Feb 21, 2007 | 27.16 | 27.52 | 27.00 | 27.44 | 17,938,876 | +0.00(+0.00%) |
Feb 20, 2007 | 27.06 | 27.77 | 27.04 | 27.44 | 26,951,066 | -0.09(-0.34%) |
Feb 16, 2007 | 27.57 | 27.67 | 27.37 | 27.53 | 16,612,518 | -0.15(-0.53%) |
Feb 15, 2007 | 27.61 | 27.80 | 27.45 | 27.67 | 16,300,912 | -0.05(-0.17%) |
Feb 14, 2007 | 27.71 | 27.87 | 27.57 | 27.72 | 30,881,788 | -0.02(-0.07%) |
Feb 13, 2007 | 27.43 | 27.79 | 27.36 | 27.74 | 19,832,076 | +0.21(+0.77%) |
Feb 12, 2007 | 27.65 | 27.91 | 27.42 | 27.53 | 27,819,926 | +0.29(+1.07%) |
Feb 09, 2007 | 27.38 | 27.52 | 27.18 | 27.24 | 14,029,800 | -0.06(-0.22%) |
Feb 08, 2007 | 27.38 | 27.42 | 27.20 | 27.30 | 18,028,744 | -0.18(-0.65%) |
Feb 07, 2007 | 27.38 | 27.54 | 27.25 | 27.48 | 12,565,252 | +0.06(+0.22%) |
Feb 06, 2007 | 27.30 | 27.49 | 27.18 | 27.42 | 12,188,464 | +0.16(+0.59%) |
Feb 05, 2007 | 27.02 | 27.39 | 26.93 | 27.26 | 13,574,283 | +0.13(+0.49%) |
Feb 02, 2007 | 27.17 | 27.33 | 26.98 | 27.12 | 14,945,501 | -0.17(-0.61%) |
Feb 01, 2007 | 27.08 | 27.36 | 27.03 | 27.29 | 18,883,328 | +0.23(+0.83%) |
Jan 31, 2007 | 26.55 | 27.20 | 26.54 | 27.06 | 17,507,294 | +0.38(+1.42%) |
Jan 30, 2007 | 26.65 | 26.82 | 26.58 | 26.68 | 13,053,886 | +0.17(+0.65%) |
Jan 29, 2007 | 26.77 | 26.92 | 26.47 | 26.51 | 18,286,310 | -0.02(-0.08%) |
Jan 26, 2007 | 26.65 | 26.72 | 26.33 | 26.53 | 14,748,451 | -0.10(-0.37%) |
Jan 25, 2007 | 26.92 | 27.02 | 26.58 | 26.63 | 16,688,538 | -0.40(-1.47%) |
Jan 24, 2007 | 26.92 | 27.10 | 26.85 | 27.03 | 14,807,912 | +0.17(+0.64%) |
Jan 23, 2007 | 26.59 | 26.98 | 26.57 | 26.86 | 17,131,410 | +0.25(+0.95%) |
Jan 22, 2007 | 27.01 | 27.01 | 26.56 | 26.61 | 21,324,394 | -0.33(-1.23%) |
Jan 19, 2007 | 27.22 | 27.22 | 26.87 | 26.94 | 18,253,644 | -0.21(-0.78%) |
Jan 18, 2007 | 26.61 | 27.20 | 26.58 | 27.15 | 28,322,734 | +0.39(+1.44%) |
Jan 17, 2007 | 26.70 | 26.88 | 26.63 | 26.76 | 19,161,516 | +0.00(+0.00%) |
Jan 16, 2007 | 26.57 | 26.85 | 26.52 | 26.76 | 19,027,390 | +0.12(+0.45%) |
Jan 12, 2007 | 26.54 | 26.82 | 26.47 | 26.65 | 16,887,846 | +0.02(+0.07%) |
Jan 11, 2007 | 26.34 | 26.70 | 26.34 | 26.63 | 18,288,568 | +0.20(+0.75%) |
Jan 10, 2007 | 26.47 | 26.53 | 25.95 | 26.43 | 23,068,786 | +0.31(+1.17%) |
Jan 09, 2007 | 26.24 | 26.47 | 26.05 | 26.12 | 30,620,340 | -0.11(-0.43%) |
Jan 08, 2007 | 26.53 | 26.54 | 26.07 | 26.23 | 26,291,274 | -0.20(-0.75%) |
Jan 05, 2007 | 26.86 | 26.99 | 26.39 | 26.43 | 32,630,576 | -0.52(-1.92%) |
Jan 04, 2007 | 27.24 | 27.36 | 26.82 | 26.95 | 33,598,512 | -0.33(-1.22%) |
Jan 03, 2007 | 27.44 | 27.79 | 27.21 | 27.28 | 76,552,584 | +0.60(+2.27%) |
Dec 29, 2006 | 26.35 | 26.76 | 26.34 | 26.68 | 17,479,144 | +0.29(+1.08%) |
Dec 28, 2006 | 26.18 | 26.45 | 26.16 | 26.39 | 13,383,105 | +0.11(+0.43%) |
Dec 27, 2006 | 26.03 | 26.36 | 26.03 | 26.28 | 13,152,336 | +0.33(+1.28%) |
Dec 26, 2006 | 25.66 | 26.05 | 25.64 | 25.95 | 10,922,169 | +0.11(+0.44%) |
Dec 22, 2006 | 25.87 | 25.95 | 25.74 | 25.83 | 11,909,825 | -0.01(-0.05%) |
Dec 21, 2006 | 26.07 | 26.15 | 25.68 | 25.85 | 22,256,652 | -0.15(-0.56%) |
Dec 20, 2006 | 26.27 | 26.48 | 25.99 | 25.99 | 20,247,622 | -0.34(-1.29%) |
Dec 19, 2006 | 26.41 | 26.42 | 26.18 | 26.33 | 22,487,422 | -0.21(-0.80%) |
Dec 18, 2006 | 26.62 | 26.77 | 26.36 | 26.55 | 21,198,546 | +0.05(+0.18%) |
Dec 15, 2006 | 26.65 | 26.82 | 26.46 | 26.50 | 39,104,604 | -0.05(-0.20%) |
Dec 14, 2006 | 25.97 | 26.64 | 25.82 | 26.55 | 36,571,112 | +0.57(+2.20%) |
Dec 13, 2006 | 25.87 | 26.10 | 25.77 | 25.98 | 28,006,160 | +0.27(+1.06%) |
Dec 12, 2006 | 25.71 | 25.73 | 25.36 | 25.71 | 26,784,274 | -0.06(-0.23%) |
Dec 11, 2006 | 25.77 | 25.87 | 25.55 | 25.77 | 23,556,666 | -0.01(-0.03%) |
Dec 08, 2006 | 25.89 | 26.11 | 25.70 | 25.77 | 16,961,306 | -0.09(-0.33%) |
Dec 07, 2006 | 26.29 | 26.48 | 25.83 | 25.86 | 24,634,042 | -0.66(-2.48%) |
Dec 06, 2006 | 26.25 | 26.65 | 26.08 | 26.52 | 27,021,366 | +0.37(+1.40%) |
Dec 05, 2006 | 26.17 | 26.37 | 25.93 | 26.15 | 17,916,296 | +0.11(+0.43%) |
Dec 04, 2006 | 25.71 | 26.22 | 25.52 | 26.04 | 21,911,026 | +0.15(+0.59%) |