Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.57 | 29.99 | 29.18 | 29.49 | 31,155,486 | +0.12(+0.41%) |
Feb 27, 2007 | 30.20 | 30.48 | 28.90 | 29.37 | 37,492,340 | -1.31(-4.28%) |
Feb 26, 2007 | 30.51 | 30.77 | 30.47 | 30.68 | 17,454,608 | +0.34(+1.13%) |
Feb 23, 2007 | 30.37 | 30.58 | 30.29 | 30.34 | 19,553,948 | +0.14(+0.48%) |
Feb 22, 2007 | 29.92 | 30.23 | 29.61 | 30.19 | 19,932,750 | +0.27(+0.89%) |
Feb 21, 2007 | 29.57 | 29.96 | 29.19 | 29.92 | 23,837,072 | +0.33(+1.11%) |
Feb 20, 2007 | 29.62 | 29.64 | 29.35 | 29.60 | 16,074,063 | -0.27(-0.89%) |
Feb 16, 2007 | 29.71 | 29.97 | 29.68 | 29.86 | 15,642,317 | -0.00(-0.02%) |
Feb 15, 2007 | 30.28 | 30.29 | 29.69 | 29.87 | 23,075,036 | -0.59(-1.93%) |
Feb 14, 2007 | 30.35 | 30.74 | 30.34 | 30.45 | 21,115,864 | +0.09(+0.28%) |
Feb 13, 2007 | 29.92 | 30.40 | 29.86 | 30.37 | 21,646,572 | +0.56(+1.88%) |
Feb 12, 2007 | 29.84 | 30.14 | 29.66 | 29.81 | 20,089,562 | -0.43(-1.43%) |
Feb 09, 2007 | 30.25 | 30.39 | 30.03 | 30.24 | 20,948,206 | +0.05(+0.18%) |
Feb 08, 2007 | 29.89 | 30.30 | 29.62 | 30.19 | 22,025,024 | +0.29(+0.97%) |
Feb 07, 2007 | 30.17 | 30.22 | 29.69 | 29.90 | 22,038,980 | -0.19(-0.62%) |
Feb 06, 2007 | 31.01 | 30.63 | 29.90 | 30.08 | 18,466,940 | -0.18(-0.60%) |
Feb 05, 2007 | 30.43 | 30.59 | 30.19 | 30.26 | 14,503,252 | -0.11(-0.37%) |
Feb 02, 2007 | 30.40 | 30.48 | 30.03 | 30.38 | 15,405,953 | -0.01(-0.03%) |
Feb 01, 2007 | 30.11 | 30.43 | 29.95 | 30.39 | 30,912,476 | +0.41(+1.36%) |
Jan 31, 2007 | 29.60 | 30.08 | 29.41 | 29.98 | 35,438,388 | +0.34(+1.16%) |
Jan 30, 2007 | 29.31 | 29.72 | 29.23 | 29.64 | 24,751,070 | +0.46(+1.59%) |
Jan 29, 2007 | 29.32 | 29.54 | 29.10 | 29.17 | 21,739,926 | -0.07(-0.23%) |
Jan 26, 2007 | 29.10 | 29.39 | 28.93 | 29.24 | 18,738,306 | +0.32(+1.11%) |
Jan 25, 2007 | 29.62 | 29.64 | 28.86 | 28.92 | 20,935,358 | -0.70(-2.38%) |
Jan 24, 2007 | 29.34 | 29.71 | 29.09 | 29.62 | 27,956,934 | +0.29(+1.00%) |
Jan 23, 2007 | 28.83 | 29.48 | 28.74 | 29.33 | 35,054,048 | +0.72(+2.51%) |
Jan 22, 2007 | 29.07 | 29.15 | 28.50 | 28.61 | 29,739,298 | -0.26(-0.89%) |
Jan 19, 2007 | 28.44 | 28.99 | 28.42 | 28.87 | 30,995,990 | +0.60(+2.14%) |
Jan 18, 2007 | 28.91 | 29.07 | 28.18 | 28.26 | 35,376,140 | -0.42(-1.48%) |
Jan 17, 2007 | 28.31 | 28.92 | 28.31 | 28.69 | 39,892,304 | +0.33(+1.18%) |
Jan 16, 2007 | 28.84 | 29.01 | 28.21 | 28.35 | 37,482,592 | -0.46(-1.60%) |
Jan 12, 2007 | 28.20 | 28.89 | 28.12 | 28.81 | 42,485,660 | +0.91(+3.25%) |
Jan 11, 2007 | 28.67 | 29.09 | 27.80 | 27.91 | 73,055,440 | -1.22(-4.20%) |
Jan 10, 2007 | 29.79 | 30.34 | 29.07 | 29.13 | 52,134,484 | -0.89(-2.98%) |
Jan 09, 2007 | 30.25 | 30.54 | 29.98 | 30.02 | 44,463,848 | -0.81(-2.62%) |
Jan 08, 2007 | 30.74 | 30.95 | 30.28 | 30.83 | 37,155,180 | +0.40(+1.31%) |
Jan 05, 2007 | 30.11 | 30.54 | 29.83 | 30.43 | 35,795,040 | +0.61(+2.04%) |
Jan 04, 2007 | 30.29 | 30.46 | 29.40 | 29.83 | 60,408,764 | -0.96(-3.11%) |
Jan 03, 2007 | 32.19 | 32.28 | 30.65 | 30.78 | 46,768,120 | -1.70(-5.23%) |
Dec 29, 2006 | 32.68 | 32.84 | 32.36 | 32.48 | 15,664,690 | -0.33(-0.99%) |
Dec 28, 2006 | 32.62 | 33.02 | 32.55 | 32.80 | 15,925,865 | +0.24(+0.73%) |
Dec 27, 2006 | 32.31 | 32.77 | 32.11 | 32.57 | 13,782,642 | +0.20(+0.63%) |
Dec 26, 2006 | 32.25 | 32.52 | 32.02 | 32.36 | 12,881,491 | +0.29(+0.90%) |
Dec 22, 2006 | 32.50 | 32.63 | 32.07 | 32.07 | 13,327,414 | -0.46(-1.42%) |
Dec 21, 2006 | 32.76 | 32.88 | 32.25 | 32.53 | 20,943,554 | -0.19(-0.59%) |
Dec 20, 2006 | 33.26 | 33.26 | 32.72 | 32.73 | 21,524,606 | -0.24(-0.73%) |
Dec 19, 2006 | 32.50 | 33.06 | 31.96 | 32.97 | 31,716,380 | +0.24(+0.73%) |
Dec 18, 2006 | 33.63 | 33.81 | 32.59 | 32.73 | 43,518,616 | -0.12(-0.37%) |
Dec 15, 2006 | 33.15 | 33.19 | 32.69 | 32.85 | 29,689,012 | -0.14(-0.41%) |
Dec 14, 2006 | 32.46 | 33.33 | 32.20 | 32.99 | 34,950,820 | +0.93(+2.92%) |
Dec 13, 2006 | 31.98 | 32.33 | 31.85 | 32.05 | 20,485,448 | +0.18(+0.57%) |
Dec 12, 2006 | 32.01 | 32.08 | 31.65 | 31.87 | 23,019,214 | -0.07(-0.21%) |
Dec 11, 2006 | 31.89 | 32.05 | 31.66 | 31.94 | 19,839,712 | -0.13(-0.41%) |
Dec 08, 2006 | 31.73 | 32.22 | 31.66 | 32.07 | 33,137,220 | +0.61(+1.94%) |
Dec 07, 2006 | 31.24 | 31.71 | 30.96 | 31.46 | 34,547,648 | +0.36(+1.16%) |
Dec 06, 2006 | 30.70 | 31.55 | 30.68 | 31.10 | 38,933,116 | +0.36(+1.17%) |
Dec 05, 2006 | 30.73 | 30.98 | 30.27 | 30.74 | 29,844,078 | +0.37(+1.23%) |
Dec 04, 2006 | 30.41 | 30.44 | 30.04 | 30.36 | 19,314,926 | -0.05(-0.16%) |