Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.39 | 26.40 | 25.96 | 26.06 | 11,685,050 | -0.14(-0.53%) |
Feb 27, 2007 | 26.70 | 26.87 | 26.09 | 26.20 | 11,673,479 | -0.86(-3.16%) |
Feb 26, 2007 | 27.21 | 27.27 | 26.95 | 27.06 | 10,148,836 | +0.31(+1.16%) |
Feb 23, 2007 | 26.62 | 26.85 | 26.56 | 26.75 | 12,870,935 | +0.58(+2.22%) |
Feb 22, 2007 | 25.96 | 26.20 | 25.91 | 26.17 | 10,703,425 | +0.12(+0.47%) |
Feb 21, 2007 | 26.07 | 26.12 | 25.82 | 26.04 | 9,393,567 | -0.33(-1.25%) |
Feb 20, 2007 | 26.24 | 26.42 | 26.21 | 26.37 | 6,897,589 | -0.16(-0.61%) |
Feb 16, 2007 | 26.51 | 26.63 | 26.44 | 26.54 | 5,844,650 | -0.18(-0.68%) |
Feb 15, 2007 | 26.69 | 26.75 | 26.54 | 26.72 | 7,500,685 | +0.11(+0.41%) |
Feb 14, 2007 | 26.57 | 26.70 | 26.44 | 26.61 | 8,468,233 | +0.01(+0.03%) |
Feb 13, 2007 | 26.24 | 26.62 | 26.23 | 26.60 | 8,887,913 | +0.27(+1.01%) |
Feb 12, 2007 | 26.34 | 26.40 | 26.28 | 26.33 | 7,900,205 | -0.30(-1.14%) |
Feb 09, 2007 | 26.70 | 26.79 | 26.60 | 26.64 | 8,757,648 | -0.25(-0.94%) |
Feb 08, 2007 | 26.50 | 26.95 | 26.49 | 26.89 | 11,495,195 | +0.01(+0.03%) |
Feb 07, 2007 | 27.06 | 27.09 | 26.77 | 26.88 | 7,612,379 | +0.10(+0.36%) |
Feb 06, 2007 | 26.69 | 26.88 | 26.65 | 26.79 | 8,921,528 | -0.23(-0.85%) |
Feb 05, 2007 | 26.98 | 27.08 | 26.92 | 27.01 | 8,175,095 | +0.06(+0.22%) |
Feb 02, 2007 | 26.83 | 27.01 | 26.68 | 26.95 | 6,403,825 | -0.05(-0.17%) |
Feb 01, 2007 | 26.98 | 27.12 | 26.90 | 27.00 | 8,003,895 | +0.11(+0.39%) |
Jan 31, 2007 | 26.60 | 26.95 | 26.47 | 26.90 | 14,043,360 | -0.04(-0.14%) |
Jan 30, 2007 | 26.71 | 27.00 | 26.66 | 26.93 | 9,195,684 | +0.33(+1.23%) |
Jan 29, 2007 | 26.75 | 26.85 | 26.59 | 26.61 | 7,944,152 | -0.38(-1.41%) |
Jan 26, 2007 | 27.06 | 27.12 | 26.82 | 26.99 | 6,050,798 | +0.03(+0.13%) |
Jan 25, 2007 | 27.33 | 27.33 | 26.92 | 26.95 | 6,834,776 | -0.60(-2.17%) |
Jan 24, 2007 | 27.63 | 27.68 | 27.30 | 27.55 | 9,886,387 | -0.07(-0.25%) |
Jan 23, 2007 | 27.33 | 27.65 | 27.31 | 27.62 | 10,443,437 | +0.55(+2.05%) |
Jan 22, 2007 | 27.42 | 27.46 | 26.96 | 27.06 | 6,768,658 | -0.26(-0.95%) |
Jan 19, 2007 | 27.02 | 27.34 | 27.02 | 27.32 | 8,782,206 | +0.39(+1.43%) |
Jan 18, 2007 | 27.22 | 27.29 | 26.79 | 26.94 | 13,194,680 | +0.01(+0.03%) |
Jan 17, 2007 | 26.55 | 26.98 | 26.55 | 26.93 | 12,647,312 | +0.13(+0.49%) |
Jan 16, 2007 | 27.26 | 27.31 | 26.69 | 26.80 | 11,530,616 | -0.58(-2.10%) |
Jan 12, 2007 | 26.41 | 27.43 | 26.35 | 27.37 | 23,557,358 | +1.29(+4.95%) |
Jan 11, 2007 | 26.26 | 26.57 | 26.07 | 26.08 | 14,044,776 | +0.05(+0.20%) |
Jan 10, 2007 | 26.23 | 26.26 | 25.96 | 26.03 | 11,558,952 | -0.41(-1.55%) |
Jan 09, 2007 | 26.38 | 26.57 | 26.19 | 26.44 | 19,529,316 | -0.78(-2.88%) |
Jan 08, 2007 | 27.53 | 27.59 | 27.14 | 27.23 | 8,935,224 | -0.29(-1.05%) |
Jan 05, 2007 | 27.49 | 27.55 | 27.21 | 27.51 | 8,063,874 | -0.06(-0.22%) |
Jan 04, 2007 | 27.81 | 27.82 | 27.54 | 27.57 | 10,127,012 | -0.37(-1.32%) |
Jan 03, 2007 | 28.49 | 28.49 | 27.84 | 27.94 | 12,650,854 | -0.47(-1.67%) |
Dec 29, 2006 | 28.38 | 28.54 | 28.35 | 28.42 | 3,065,306 | -0.04(-0.15%) |
Dec 28, 2006 | 28.43 | 28.51 | 28.34 | 28.46 | 3,685,877 | -0.06(-0.19%) |
Dec 27, 2006 | 28.49 | 28.56 | 28.39 | 28.51 | 4,934,810 | +0.28(+0.97%) |
Dec 26, 2006 | 28.35 | 28.35 | 28.07 | 28.24 | 3,082,544 | +0.06(+0.23%) |
Dec 22, 2006 | 28.50 | 28.50 | 28.12 | 28.17 | 4,446,713 | -0.16(-0.57%) |
Dec 21, 2006 | 28.17 | 28.34 | 28.03 | 28.34 | 7,005,504 | +0.00(+0.00%) |
Dec 20, 2006 | 28.56 | 28.62 | 28.33 | 28.34 | 6,813,288 | -0.41(-1.44%) |
Dec 19, 2006 | 28.46 | 28.90 | 28.41 | 28.75 | 6,894,283 | +0.48(+1.71%) |
Dec 18, 2006 | 28.68 | 28.75 | 28.26 | 28.27 | 8,865,563 | -0.48(-1.66%) |
Dec 15, 2006 | 28.91 | 28.94 | 28.64 | 28.75 | 5,028,557 | -0.08(-0.26%) |
Dec 14, 2006 | 28.68 | 28.87 | 28.66 | 28.82 | 12,123,558 | -0.22(-0.77%) |
Dec 13, 2006 | 28.84 | 29.08 | 28.78 | 29.05 | 6,417,285 | +0.14(+0.50%) |
Dec 12, 2006 | 28.95 | 29.06 | 28.74 | 28.90 | 6,084,094 | -0.02(-0.07%) |
Dec 11, 2006 | 28.74 | 29.11 | 28.73 | 28.92 | 4,846,967 | -0.08(-0.29%) |
Dec 08, 2006 | 29.02 | 29.17 | 28.92 | 29.01 | 8,654,456 | +0.14(+0.48%) |
Dec 07, 2006 | 28.83 | 29.01 | 28.67 | 28.87 | 7,691,249 | +0.09(+0.31%) |
Dec 06, 2006 | 28.86 | 29.12 | 28.70 | 28.78 | 10,622,902 | -0.28(-0.96%) |
Dec 05, 2006 | 28.92 | 29.12 | 28.79 | 29.06 | 9,206,546 | +0.45(+1.57%) |
Dec 04, 2006 | 28.66 | 28.70 | 28.46 | 28.61 | 6,233,805 | -0.15(-0.53%) |