Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.10 | 26.47 | 26.10 | 26.30 | 39,317,496 | -0.15(-0.58%) |
Feb 27, 2007 | 26.89 | 26.91 | 26.28 | 26.45 | 35,350,020 | -0.64(-2.38%) |
Feb 26, 2007 | 27.23 | 27.23 | 26.77 | 27.09 | 18,365,196 | -0.11(-0.41%) |
Feb 23, 2007 | 27.51 | 27.56 | 27.11 | 27.21 | 20,670,226 | -0.15(-0.53%) |
Feb 22, 2007 | 27.35 | 27.43 | 27.23 | 27.35 | 14,279,479 | -0.08(-0.29%) |
Feb 21, 2007 | 27.16 | 27.51 | 27.00 | 27.43 | 17,940,884 | +0.00(+0.00%) |
Feb 20, 2007 | 27.06 | 27.76 | 27.03 | 27.43 | 26,954,082 | -0.09(-0.34%) |
Feb 16, 2007 | 27.57 | 27.67 | 27.37 | 27.53 | 16,614,377 | -0.15(-0.53%) |
Feb 15, 2007 | 27.61 | 27.80 | 27.45 | 27.67 | 16,302,736 | -0.05(-0.17%) |
Feb 14, 2007 | 27.71 | 27.87 | 27.57 | 27.72 | 30,885,244 | -0.02(-0.07%) |
Feb 13, 2007 | 27.43 | 27.79 | 27.35 | 27.74 | 19,834,294 | +0.21(+0.77%) |
Feb 12, 2007 | 27.65 | 27.90 | 27.41 | 27.53 | 27,823,038 | +0.29(+1.07%) |
Feb 09, 2007 | 27.38 | 27.51 | 27.17 | 27.23 | 14,031,370 | -0.06(-0.22%) |
Feb 08, 2007 | 27.38 | 27.41 | 27.19 | 27.29 | 18,030,762 | -0.18(-0.65%) |
Feb 07, 2007 | 27.38 | 27.54 | 27.25 | 27.47 | 12,566,658 | +0.06(+0.22%) |
Feb 06, 2007 | 27.29 | 27.49 | 27.17 | 27.41 | 12,189,828 | +0.16(+0.58%) |
Feb 05, 2007 | 27.01 | 27.39 | 26.93 | 27.25 | 13,575,802 | +0.13(+0.49%) |
Feb 02, 2007 | 27.17 | 27.33 | 26.97 | 27.12 | 14,947,173 | -0.17(-0.61%) |
Feb 01, 2007 | 27.08 | 27.35 | 27.03 | 27.29 | 18,885,442 | +0.23(+0.83%) |
Jan 31, 2007 | 26.55 | 27.20 | 26.54 | 27.06 | 17,509,254 | +0.38(+1.42%) |
Jan 30, 2007 | 26.64 | 26.82 | 26.58 | 26.68 | 13,055,347 | +0.17(+0.65%) |
Jan 29, 2007 | 26.77 | 26.91 | 26.46 | 26.51 | 18,288,356 | -0.02(-0.08%) |
Jan 26, 2007 | 26.65 | 26.72 | 26.33 | 26.53 | 14,750,102 | -0.10(-0.37%) |
Jan 25, 2007 | 26.92 | 27.01 | 26.58 | 26.63 | 16,690,405 | -0.40(-1.47%) |
Jan 24, 2007 | 26.91 | 27.09 | 26.85 | 27.03 | 14,809,569 | +0.17(+0.64%) |
Jan 23, 2007 | 26.59 | 26.97 | 26.57 | 26.85 | 17,133,326 | +0.25(+0.95%) |
Jan 22, 2007 | 27.01 | 27.01 | 26.56 | 26.60 | 21,326,780 | -0.33(-1.23%) |
Jan 19, 2007 | 27.21 | 27.22 | 26.87 | 26.93 | 18,255,686 | -0.21(-0.78%) |
Jan 18, 2007 | 26.60 | 27.19 | 26.58 | 27.15 | 28,325,904 | +0.39(+1.44%) |
Jan 17, 2007 | 26.70 | 26.88 | 26.63 | 26.76 | 19,163,660 | +0.00(+0.00%) |
Jan 16, 2007 | 26.57 | 26.85 | 26.52 | 26.76 | 19,029,518 | +0.12(+0.45%) |
Jan 12, 2007 | 26.54 | 26.81 | 26.47 | 26.64 | 16,889,734 | +0.02(+0.07%) |
Jan 11, 2007 | 26.34 | 26.70 | 26.34 | 26.62 | 18,290,614 | +0.20(+0.75%) |
Jan 10, 2007 | 26.46 | 26.52 | 25.94 | 26.42 | 23,071,366 | +0.31(+1.17%) |
Jan 09, 2007 | 26.24 | 26.47 | 26.05 | 26.12 | 30,623,766 | -0.11(-0.43%) |
Jan 08, 2007 | 26.53 | 26.54 | 26.07 | 26.23 | 26,294,216 | -0.20(-0.75%) |
Jan 05, 2007 | 26.86 | 26.99 | 26.38 | 26.43 | 32,634,228 | -0.52(-1.92%) |
Jan 04, 2007 | 27.23 | 27.35 | 26.82 | 26.95 | 33,602,272 | -0.33(-1.22%) |
Jan 03, 2007 | 27.43 | 27.79 | 27.21 | 27.28 | 76,561,144 | +0.60(+2.27%) |
Dec 29, 2006 | 26.34 | 26.76 | 26.34 | 26.68 | 17,481,100 | +0.29(+1.08%) |
Dec 28, 2006 | 26.18 | 26.44 | 26.16 | 26.39 | 13,384,602 | +0.11(+0.43%) |
Dec 27, 2006 | 26.03 | 26.36 | 26.02 | 26.28 | 13,153,807 | +0.33(+1.28%) |
Dec 26, 2006 | 25.65 | 26.05 | 25.63 | 25.94 | 10,923,392 | +0.11(+0.44%) |
Dec 22, 2006 | 25.87 | 25.95 | 25.74 | 25.83 | 11,911,158 | -0.01(-0.05%) |
Dec 21, 2006 | 26.07 | 26.15 | 25.67 | 25.84 | 22,259,142 | -0.15(-0.56%) |
Dec 20, 2006 | 26.27 | 26.48 | 25.99 | 25.99 | 20,249,886 | -0.34(-1.29%) |
Dec 19, 2006 | 26.40 | 26.42 | 26.18 | 26.33 | 22,489,938 | -0.21(-0.80%) |
Dec 18, 2006 | 26.62 | 26.77 | 26.36 | 26.54 | 21,200,918 | +0.05(+0.18%) |
Dec 15, 2006 | 26.64 | 26.81 | 26.46 | 26.50 | 39,108,980 | -0.05(-0.20%) |
Dec 14, 2006 | 25.97 | 26.64 | 25.82 | 26.55 | 36,575,204 | +0.57(+2.20%) |
Dec 13, 2006 | 25.87 | 26.10 | 25.77 | 25.98 | 28,009,294 | +0.27(+1.06%) |
Dec 12, 2006 | 25.71 | 25.73 | 25.36 | 25.71 | 26,787,270 | -0.06(-0.23%) |
Dec 11, 2006 | 25.77 | 25.87 | 25.55 | 25.77 | 23,559,302 | -0.01(-0.03%) |
Dec 08, 2006 | 25.88 | 26.10 | 25.70 | 25.77 | 16,963,204 | -0.09(-0.33%) |
Dec 07, 2006 | 26.28 | 26.48 | 25.83 | 25.86 | 24,636,798 | -0.66(-2.48%) |
Dec 06, 2006 | 26.25 | 26.64 | 26.08 | 26.52 | 27,024,388 | +0.37(+1.40%) |
Dec 05, 2006 | 26.16 | 26.37 | 25.92 | 26.15 | 17,918,300 | +0.11(+0.43%) |
Dec 04, 2006 | 25.71 | 26.22 | 25.51 | 26.04 | 21,913,478 | +0.15(+0.59%) |