Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.50 | 34.04 | 32.81 | 33.41 | 22,745,700 | -0.38(-1.12%) |
Feb 27, 2007 | 34.23 | 34.64 | 33.05 | 33.79 | 14,757,100 | -1.57(-4.44%) |
Feb 26, 2007 | 35.17 | 35.56 | 35.01 | 35.36 | 7,591,251 | +0.28(+0.80%) |
Feb 23, 2007 | 34.80 | 35.26 | 34.53 | 35.08 | 6,949,800 | +0.33(+0.95%) |
Feb 22, 2007 | 35.02 | 35.49 | 34.62 | 34.75 | 7,860,300 | -0.40(-1.14%) |
Feb 21, 2007 | 34.61 | 35.16 | 34.39 | 35.15 | 5,958,800 | +0.28(+0.80%) |
Feb 20, 2007 | 34.76 | 34.93 | 34.17 | 34.87 | 6,149,900 | +0.09(+0.26%) |
Feb 16, 2007 | 10.50 | 34.95 | 34.39 | 34.78 | 5,723,500 | +0.07(+0.20%) |
Feb 15, 2007 | 34.45 | 35.09 | 34.04 | 34.71 | 11,970,300 | +0.14(+0.40%) |
Feb 14, 2007 | 34.63 | 35.00 | 34.39 | 34.57 | 11,959,503 | -0.43(-1.23%) |
Feb 13, 2007 | 34.90 | 36.05 | 34.55 | 35.00 | 43,557,404 | +2.10(+6.38%) |
Feb 12, 2007 | 32.61 | 33.20 | 32.61 | 32.90 | 8,131,336 | +0.38(+1.17%) |
Feb 09, 2007 | 32.65 | 32.94 | 32.47 | 32.52 | 7,848,500 | -0.12(-0.37%) |
Feb 08, 2007 | 32.34 | 32.76 | 32.20 | 32.64 | 12,955,300 | +0.49(+1.52%) |
Feb 07, 2007 | 32.85 | 32.86 | 32.07 | 32.15 | 8,325,400 | -0.70(-2.13%) |
Feb 06, 2007 | 32.56 | 32.94 | 32.55 | 32.85 | 5,306,200 | +0.29(+0.89%) |
Feb 05, 2007 | 32.50 | 32.87 | 32.37 | 32.56 | 6,376,200 | +0.12(+0.37%) |
Feb 02, 2007 | 32.75 | 32.75 | 32.15 | 32.44 | 5,780,700 | -0.36(-1.10%) |
Feb 01, 2007 | 32.54 | 32.92 | 32.50 | 32.80 | 6,139,500 | +0.50(+1.55%) |
Jan 31, 2007 | 32.02 | 32.49 | 31.83 | 32.30 | 5,468,200 | -0.01(-0.03%) |
Jan 30, 2007 | 32.19 | 32.62 | 32.12 | 32.31 | 11,429,100 | +0.51(+1.60%) |
Jan 29, 2007 | 32.07 | 32.15 | 31.73 | 31.80 | 11,978,300 | -0.27(-0.84%) |
Jan 26, 2007 | 31.62 | 32.28 | 31.40 | 32.07 | 9,641,700 | +0.60(+1.91%) |
Jan 25, 2007 | 32.00 | 32.04 | 31.32 | 31.47 | 5,625,300 | -0.33(-1.04%) |
Jan 24, 2007 | 31.90 | 31.98 | 31.69 | 31.80 | 9,883,600 | +0.23(+0.73%) |
Jan 23, 2007 | 31.17 | 31.87 | 31.17 | 31.57 | 7,085,200 | +0.40(+1.28%) |
Jan 22, 2007 | 31.47 | 31.73 | 31.04 | 31.17 | 7,707,900 | -0.23(-0.73%) |
Jan 19, 2007 | 30.54 | 31.74 | 30.42 | 31.40 | 13,529,800 | +1.10(+3.63%) |
Jan 18, 2007 | 30.25 | 31.08 | 30.24 | 30.30 | 7,055,000 | -0.23(-0.75%) |
Jan 17, 2007 | 30.40 | 30.62 | 30.17 | 30.53 | 6,987,900 | -0.05(-0.16%) |
Jan 16, 2007 | 30.80 | 31.00 | 30.40 | 30.58 | 7,385,000 | -0.21(-0.68%) |
Jan 12, 2007 | 30.10 | 31.17 | 30.05 | 30.79 | 9,466,200 | +0.32(+1.05%) |
Jan 11, 2007 | 29.73 | 30.71 | 29.73 | 30.47 | 11,658,200 | +0.24(+0.79%) |
Jan 10, 2007 | 29.57 | 30.36 | 29.21 | 30.23 | 23,283,400 | +1.71(+6.00%) |
Jan 09, 2007 | 28.70 | 28.88 | 28.09 | 28.52 | 12,514,900 | +0.04(+0.14%) |
Jan 08, 2007 | 28.87 | 29.02 | 28.28 | 28.48 | 10,276,100 | -0.28(-0.97%) |
Jan 05, 2007 | 29.11 | 29.24 | 28.49 | 28.76 | 7,453,100 | -0.35(-1.20%) |
Jan 04, 2007 | 29.33 | 29.40 | 28.81 | 29.11 | 5,740,800 | -0.22(-0.75%) |
Jan 03, 2007 | 30.05 | 30.06 | 29.17 | 29.33 | 8,176,300 | -0.68(-2.27%) |
Dec 29, 2006 | 29.85 | 30.08 | 29.68 | 30.01 | 3,811,800 | -0.01(-0.03%) |
Dec 28, 2006 | 30.03 | 30.25 | 29.74 | 30.02 | 4,056,900 | +0.00(+0.00%) |
Dec 27, 2006 | 29.38 | 30.06 | 29.38 | 30.02 | 5,100,500 | +0.65(+2.21%) |
Dec 26, 2006 | 29.24 | 29.68 | 29.15 | 29.37 | 3,173,200 | +0.13(+0.44%) |
Dec 22, 2006 | 29.22 | 29.44 | 29.01 | 29.24 | 3,394,400 | -0.06(-0.20%) |
Dec 21, 2006 | 29.93 | 29.98 | 28.86 | 29.30 | 8,562,800 | -0.74(-2.46%) |
Dec 20, 2006 | 30.46 | 30.57 | 29.90 | 30.04 | 5,297,300 | -0.44(-1.44%) |
Dec 19, 2006 | 30.44 | 30.63 | 30.28 | 30.48 | 4,319,900 | +0.06(+0.20%) |
Dec 18, 2006 | 31.01 | 31.22 | 30.35 | 30.42 | 5,017,900 | -0.62(-2.00%) |
Dec 15, 2006 | 30.99 | 31.22 | 30.84 | 31.04 | 6,167,900 | +0.28(+0.91%) |
Dec 14, 2006 | 30.59 | 30.99 | 30.55 | 30.76 | 4,811,800 | +0.31(+1.02%) |
Dec 13, 2006 | 30.61 | 30.65 | 30.22 | 30.45 | 4,952,400 | -0.16(-0.52%) |
Dec 12, 2006 | 30.99 | 30.99 | 30.27 | 30.61 | 8,700,400 | -0.44(-1.42%) |
Dec 11, 2006 | 31.00 | 31.30 | 30.94 | 31.05 | 3,717,000 | -0.06(-0.19%) |
Dec 08, 2006 | 30.76 | 31.24 | 30.55 | 31.11 | 4,428,300 | +0.30(+0.97%) |
Dec 07, 2006 | 30.75 | 31.08 | 30.66 | 30.81 | 4,033,300 | +0.06(+0.20%) |
Dec 06, 2006 | 30.93 | 31.09 | 30.63 | 30.75 | 5,244,100 | -0.09(-0.29%) |
Dec 05, 2006 | 31.25 | 31.27 | 30.74 | 30.84 | 7,951,700 | -0.34(-1.09%) |
Dec 04, 2006 | 30.90 | 31.20 | 30.69 | 31.18 | 6,902,600 | +0.31(+1.00%) |