Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.99 | 28.39 | 27.99 | 28.21 | 36,655,512 | -0.16(-0.58%) |
Feb 27, 2007 | 28.85 | 28.87 | 28.18 | 28.37 | 32,956,652 | -0.69(-2.38%) |
Feb 26, 2007 | 29.21 | 29.21 | 28.72 | 29.06 | 17,121,782 | -0.12(-0.41%) |
Feb 23, 2007 | 29.51 | 29.56 | 29.08 | 29.18 | 19,270,752 | -0.16(-0.53%) |
Feb 22, 2007 | 29.33 | 29.42 | 29.20 | 29.34 | 13,312,689 | -0.09(-0.29%) |
Feb 21, 2007 | 29.13 | 29.51 | 28.96 | 29.42 | 16,726,199 | +0.00(+0.00%) |
Feb 20, 2007 | 29.03 | 29.78 | 29.00 | 29.42 | 25,129,160 | -0.10(-0.34%) |
Feb 16, 2007 | 29.57 | 29.68 | 29.35 | 29.52 | 15,489,503 | -0.16(-0.53%) |
Feb 15, 2007 | 29.62 | 29.82 | 29.44 | 29.68 | 15,198,962 | -0.05(-0.17%) |
Feb 14, 2007 | 29.72 | 29.89 | 29.57 | 29.73 | 28,794,164 | -0.02(-0.07%) |
Feb 13, 2007 | 29.42 | 29.81 | 29.34 | 29.75 | 18,491,416 | +0.23(+0.77%) |
Feb 12, 2007 | 29.65 | 29.93 | 29.40 | 29.52 | 25,939,284 | +0.31(+1.07%) |
Feb 09, 2007 | 29.37 | 29.51 | 29.15 | 29.21 | 13,081,378 | -0.06(-0.22%) |
Feb 08, 2007 | 29.37 | 29.40 | 29.17 | 29.28 | 16,809,992 | -0.19(-0.65%) |
Feb 07, 2007 | 29.37 | 29.54 | 29.23 | 29.47 | 11,715,834 | +0.06(+0.22%) |
Feb 06, 2007 | 29.28 | 29.48 | 29.15 | 29.40 | 11,364,518 | +0.17(+0.58%) |
Feb 05, 2007 | 28.98 | 29.37 | 28.88 | 29.23 | 12,656,655 | +0.14(+0.49%) |
Feb 02, 2007 | 29.14 | 29.31 | 28.93 | 29.09 | 13,935,177 | -0.18(-0.61%) |
Feb 01, 2007 | 29.05 | 29.34 | 28.99 | 29.27 | 17,606,806 | +0.24(+0.83%) |
Jan 31, 2007 | 28.48 | 29.18 | 28.46 | 29.03 | 16,323,792 | +0.41(+1.42%) |
Jan 30, 2007 | 28.58 | 28.77 | 28.51 | 28.62 | 12,171,437 | +0.19(+0.65%) |
Jan 29, 2007 | 28.71 | 28.87 | 28.38 | 28.43 | 17,050,146 | -0.02(-0.08%) |
Jan 26, 2007 | 28.58 | 28.66 | 28.24 | 28.46 | 13,751,448 | -0.11(-0.37%) |
Jan 25, 2007 | 28.88 | 28.98 | 28.51 | 28.56 | 15,560,384 | -0.43(-1.47%) |
Jan 24, 2007 | 28.87 | 29.06 | 28.80 | 28.99 | 13,806,890 | +0.19(+0.64%) |
Jan 23, 2007 | 28.52 | 28.93 | 28.50 | 28.80 | 15,973,318 | +0.27(+0.95%) |
Jan 22, 2007 | 28.97 | 28.97 | 28.48 | 28.53 | 19,882,854 | -0.36(-1.23%) |
Jan 19, 2007 | 29.19 | 29.20 | 28.82 | 28.89 | 17,019,688 | -0.23(-0.78%) |
Jan 18, 2007 | 28.53 | 29.17 | 28.51 | 29.12 | 26,408,104 | +0.41(+1.44%) |
Jan 17, 2007 | 28.63 | 28.83 | 28.56 | 28.71 | 17,866,188 | +0.00(+0.00%) |
Jan 16, 2007 | 28.50 | 28.80 | 28.44 | 28.71 | 17,741,128 | +0.13(+0.45%) |
Jan 12, 2007 | 28.46 | 28.76 | 28.39 | 28.58 | 15,746,218 | +0.02(+0.07%) |
Jan 11, 2007 | 28.25 | 28.63 | 28.25 | 28.56 | 17,052,250 | +0.21(+0.75%) |
Jan 10, 2007 | 28.38 | 28.45 | 27.83 | 28.34 | 21,509,324 | +0.33(+1.17%) |
Jan 09, 2007 | 28.14 | 28.39 | 27.94 | 28.01 | 28,550,390 | -0.12(-0.43%) |
Jan 08, 2007 | 28.46 | 28.46 | 27.96 | 28.14 | 24,513,970 | -0.21(-0.75%) |
Jan 05, 2007 | 28.81 | 28.95 | 28.30 | 28.35 | 30,424,732 | -0.56(-1.92%) |
Jan 04, 2007 | 29.21 | 29.34 | 28.77 | 28.90 | 31,327,234 | -0.36(-1.22%) |
Jan 03, 2007 | 29.42 | 29.81 | 29.18 | 29.26 | 71,377,584 | +0.65(+2.27%) |
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.61 | 16,297,545 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.36 | 28.06 | 28.31 | 12,478,400 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.91 | 28.18 | 12,263,231 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.94 | 27.49 | 27.83 | 10,183,825 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,104,715 | -0.01(-0.05%) |
Dec 21, 2006 | 27.96 | 28.05 | 27.54 | 27.72 | 20,752,092 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,878,872 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.33 | 28.08 | 28.24 | 20,967,260 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.71 | 28.27 | 28.47 | 19,765,514 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.76 | 28.38 | 28.42 | 36,461,116 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.69 | 28.48 | 34,098,888 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 27.99 | 27.64 | 27.86 | 26,112,930 | +0.29(+1.06%) |
Dec 12, 2006 | 27.57 | 27.59 | 27.20 | 27.57 | 24,973,642 | -0.06(-0.23%) |
Dec 11, 2006 | 27.64 | 27.75 | 27.40 | 27.64 | 21,964,224 | -0.01(-0.03%) |
Dec 08, 2006 | 27.76 | 28.00 | 27.57 | 27.64 | 15,814,713 | -0.09(-0.33%) |
Dec 07, 2006 | 28.19 | 28.40 | 27.71 | 27.74 | 22,968,768 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,194,706 | +0.39(+1.40%) |
Dec 05, 2006 | 28.06 | 28.28 | 27.81 | 28.05 | 16,705,145 | +0.12(+0.43%) |
Dec 04, 2006 | 27.57 | 28.12 | 27.37 | 27.93 | 20,429,828 | +0.16(+0.59%) |