Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.62 | 30.04 | 29.23 | 29.54 | 31,104,666 | +0.12(+0.42%) |
Feb 27, 2007 | 30.25 | 30.53 | 28.94 | 29.41 | 37,431,180 | -1.32(-4.28%) |
Feb 26, 2007 | 30.56 | 30.82 | 30.52 | 30.73 | 17,426,138 | +0.34(+1.13%) |
Feb 23, 2007 | 30.42 | 30.63 | 30.34 | 30.39 | 19,522,052 | +0.14(+0.48%) |
Feb 22, 2007 | 29.97 | 30.28 | 29.66 | 30.24 | 19,900,236 | +0.27(+0.89%) |
Feb 21, 2007 | 29.62 | 30.01 | 29.24 | 29.97 | 23,798,190 | +0.33(+1.11%) |
Feb 20, 2007 | 29.67 | 29.68 | 29.40 | 29.64 | 16,047,843 | -0.27(-0.89%) |
Feb 16, 2007 | 29.76 | 30.02 | 29.73 | 29.91 | 15,616,802 | -0.00(-0.02%) |
Feb 15, 2007 | 30.33 | 30.34 | 29.74 | 29.91 | 23,037,398 | -0.59(-1.93%) |
Feb 14, 2007 | 30.40 | 30.79 | 30.39 | 30.50 | 21,081,422 | +0.09(+0.28%) |
Feb 13, 2007 | 29.96 | 30.45 | 29.91 | 30.42 | 21,611,262 | +0.56(+1.88%) |
Feb 12, 2007 | 29.89 | 30.19 | 29.71 | 29.86 | 20,056,792 | -0.43(-1.43%) |
Feb 09, 2007 | 30.29 | 30.44 | 30.08 | 30.29 | 20,914,036 | +0.05(+0.18%) |
Feb 08, 2007 | 29.94 | 30.35 | 29.67 | 30.24 | 21,989,098 | +0.29(+0.97%) |
Feb 07, 2007 | 30.22 | 30.27 | 29.74 | 29.95 | 22,003,030 | -0.19(-0.62%) |
Feb 06, 2007 | 31.06 | 30.68 | 29.95 | 30.13 | 18,436,818 | -0.18(-0.60%) |
Feb 05, 2007 | 30.48 | 30.64 | 30.24 | 30.31 | 14,479,595 | -0.11(-0.37%) |
Feb 02, 2007 | 30.45 | 30.53 | 30.08 | 30.43 | 15,380,823 | -0.01(-0.03%) |
Feb 01, 2007 | 30.16 | 30.48 | 30.00 | 30.43 | 30,862,054 | +0.41(+1.36%) |
Jan 31, 2007 | 29.65 | 30.13 | 29.46 | 30.03 | 35,380,584 | +0.34(+1.16%) |
Jan 30, 2007 | 29.36 | 29.77 | 29.28 | 29.68 | 24,710,698 | +0.47(+1.59%) |
Jan 29, 2007 | 29.37 | 29.59 | 29.15 | 29.22 | 21,704,464 | -0.07(-0.23%) |
Jan 26, 2007 | 29.15 | 29.44 | 28.98 | 29.29 | 18,707,740 | +0.32(+1.11%) |
Jan 25, 2007 | 29.67 | 29.69 | 28.90 | 28.97 | 20,901,208 | -0.71(-2.38%) |
Jan 24, 2007 | 29.39 | 29.76 | 29.14 | 29.67 | 27,911,332 | +0.29(+1.00%) |
Jan 23, 2007 | 28.88 | 29.53 | 28.79 | 29.38 | 34,996,868 | +0.72(+2.51%) |
Jan 22, 2007 | 29.12 | 29.20 | 28.54 | 28.66 | 29,690,788 | -0.26(-0.89%) |
Jan 19, 2007 | 28.49 | 29.04 | 28.47 | 28.92 | 30,945,432 | +0.61(+2.14%) |
Jan 18, 2007 | 28.96 | 29.12 | 28.22 | 28.31 | 35,318,436 | -0.43(-1.48%) |
Jan 17, 2007 | 28.36 | 28.97 | 28.36 | 28.73 | 39,827,236 | +0.33(+1.18%) |
Jan 16, 2007 | 28.88 | 29.06 | 28.26 | 28.40 | 37,421,452 | -0.46(-1.60%) |
Jan 12, 2007 | 28.25 | 28.93 | 28.17 | 28.86 | 42,416,360 | +0.91(+3.25%) |
Jan 11, 2007 | 28.71 | 29.14 | 27.85 | 27.95 | 72,936,280 | -1.23(-4.20%) |
Jan 10, 2007 | 29.84 | 30.39 | 29.11 | 29.18 | 52,049,444 | -0.90(-2.98%) |
Jan 09, 2007 | 30.29 | 30.59 | 30.03 | 30.07 | 44,391,320 | -0.81(-2.62%) |
Jan 08, 2007 | 30.79 | 31.00 | 30.33 | 30.88 | 37,094,576 | +0.40(+1.31%) |
Jan 05, 2007 | 30.16 | 30.59 | 29.87 | 30.48 | 35,736,652 | +0.61(+2.04%) |
Jan 04, 2007 | 30.34 | 30.51 | 29.45 | 29.87 | 60,310,228 | -0.96(-3.11%) |
Jan 03, 2007 | 32.24 | 32.33 | 30.70 | 30.83 | 46,691,832 | -1.70(-5.23%) |
Dec 29, 2006 | 32.74 | 32.89 | 32.41 | 32.53 | 15,639,139 | -0.33(-0.99%) |
Dec 28, 2006 | 32.68 | 33.07 | 32.60 | 32.86 | 15,899,887 | +0.24(+0.73%) |
Dec 27, 2006 | 32.37 | 32.83 | 32.16 | 32.62 | 13,760,160 | +0.20(+0.63%) |
Dec 26, 2006 | 32.31 | 32.57 | 32.08 | 32.42 | 12,860,479 | +0.29(+0.90%) |
Dec 22, 2006 | 32.56 | 32.68 | 32.13 | 32.13 | 13,305,675 | -0.46(-1.42%) |
Dec 21, 2006 | 32.82 | 32.93 | 32.30 | 32.59 | 20,909,392 | -0.19(-0.59%) |
Dec 20, 2006 | 33.31 | 33.31 | 32.78 | 32.78 | 21,489,496 | -0.24(-0.73%) |
Dec 19, 2006 | 32.56 | 33.12 | 32.01 | 33.02 | 31,664,644 | +0.24(+0.73%) |
Dec 18, 2006 | 33.68 | 33.86 | 32.64 | 32.78 | 43,447,632 | -0.12(-0.37%) |
Dec 15, 2006 | 33.21 | 33.24 | 32.74 | 32.90 | 29,640,584 | -0.14(-0.41%) |
Dec 14, 2006 | 32.51 | 33.39 | 32.25 | 33.04 | 34,893,808 | +0.94(+2.92%) |
Dec 13, 2006 | 32.04 | 32.38 | 31.90 | 32.10 | 20,452,032 | +0.18(+0.57%) |
Dec 12, 2006 | 32.06 | 32.13 | 31.71 | 31.92 | 22,981,666 | -0.07(-0.21%) |
Dec 11, 2006 | 31.95 | 32.10 | 31.71 | 31.99 | 19,807,350 | -0.13(-0.41%) |
Dec 08, 2006 | 31.79 | 32.28 | 31.71 | 32.12 | 33,083,168 | +0.61(+1.94%) |
Dec 07, 2006 | 31.29 | 31.76 | 31.01 | 31.51 | 34,491,296 | +0.36(+1.16%) |
Dec 06, 2006 | 30.75 | 31.60 | 30.73 | 31.15 | 38,869,608 | +0.36(+1.17%) |
Dec 05, 2006 | 30.78 | 31.03 | 30.32 | 30.79 | 29,795,396 | +0.38(+1.23%) |
Dec 04, 2006 | 30.46 | 30.49 | 30.09 | 30.41 | 19,283,420 | -0.05(-0.16%) |