Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.73 | 29.75 | 29.25 | 29.36 | 10,371,471 | -0.16(-0.53%) |
Feb 27, 2007 | 30.08 | 30.27 | 29.39 | 29.52 | 10,361,201 | -0.96(-3.16%) |
Feb 26, 2007 | 30.66 | 30.73 | 30.37 | 30.48 | 9,007,950 | +0.35(+1.16%) |
Feb 23, 2007 | 30.00 | 30.25 | 29.92 | 30.13 | 11,424,044 | +0.65(+2.22%) |
Feb 22, 2007 | 29.25 | 29.52 | 29.19 | 29.48 | 9,500,195 | +0.14(+0.47%) |
Feb 21, 2007 | 29.37 | 29.43 | 29.09 | 29.34 | 8,337,586 | -0.37(-1.25%) |
Feb 20, 2007 | 29.56 | 29.77 | 29.53 | 29.71 | 6,122,194 | -0.18(-0.61%) |
Feb 16, 2007 | 29.87 | 30.01 | 29.79 | 29.90 | 5,187,621 | -0.21(-0.68%) |
Feb 15, 2007 | 30.07 | 30.13 | 29.90 | 30.10 | 6,657,493 | +0.12(+0.41%) |
Feb 14, 2007 | 29.94 | 30.09 | 29.79 | 29.98 | 7,516,273 | +0.01(+0.03%) |
Feb 13, 2007 | 29.57 | 29.99 | 29.55 | 29.97 | 7,888,775 | +0.30(+1.01%) |
Feb 12, 2007 | 29.68 | 29.74 | 29.61 | 29.67 | 7,012,100 | -0.34(-1.14%) |
Feb 09, 2007 | 30.08 | 30.18 | 29.97 | 30.01 | 7,773,153 | -0.29(-0.94%) |
Feb 08, 2007 | 29.85 | 30.36 | 29.84 | 30.30 | 10,202,958 | +0.01(+0.03%) |
Feb 07, 2007 | 30.49 | 30.52 | 30.16 | 30.29 | 6,756,630 | +0.11(+0.36%) |
Feb 06, 2007 | 30.07 | 30.28 | 30.02 | 30.18 | 7,918,610 | -0.26(-0.85%) |
Feb 05, 2007 | 30.40 | 30.51 | 30.34 | 30.44 | 7,256,089 | +0.07(+0.22%) |
Feb 02, 2007 | 30.23 | 30.43 | 30.06 | 30.37 | 5,683,936 | -0.05(-0.17%) |
Feb 01, 2007 | 30.40 | 30.55 | 30.31 | 30.42 | 7,104,134 | +0.12(+0.39%) |
Jan 31, 2007 | 29.97 | 30.36 | 29.82 | 30.30 | 12,464,670 | -0.04(-0.14%) |
Jan 30, 2007 | 30.10 | 30.42 | 30.04 | 30.34 | 8,161,947 | +0.37(+1.23%) |
Jan 29, 2007 | 30.14 | 30.25 | 29.96 | 29.98 | 7,051,107 | -0.43(-1.41%) |
Jan 26, 2007 | 30.49 | 30.55 | 30.22 | 30.41 | 5,370,596 | +0.04(+0.13%) |
Jan 25, 2007 | 30.79 | 30.79 | 30.33 | 30.37 | 6,066,442 | -0.67(-2.17%) |
Jan 24, 2007 | 31.13 | 31.18 | 30.75 | 31.04 | 8,775,005 | -0.08(-0.25%) |
Jan 23, 2007 | 30.79 | 31.16 | 30.77 | 31.12 | 9,269,434 | +0.62(+2.05%) |
Jan 22, 2007 | 30.89 | 30.94 | 30.37 | 30.49 | 6,007,756 | -0.29(-0.95%) |
Jan 19, 2007 | 30.44 | 30.80 | 30.44 | 30.78 | 7,794,951 | +0.43(+1.43%) |
Jan 18, 2007 | 30.67 | 30.75 | 30.18 | 30.35 | 11,711,395 | +0.01(+0.03%) |
Jan 17, 2007 | 29.92 | 30.39 | 29.92 | 30.34 | 11,225,560 | +0.15(+0.49%) |
Jan 16, 2007 | 30.71 | 30.77 | 30.07 | 30.19 | 10,234,397 | -0.65(-2.10%) |
Jan 12, 2007 | 29.75 | 30.91 | 29.69 | 30.84 | 20,909,148 | +1.46(+4.95%) |
Jan 11, 2007 | 29.58 | 29.94 | 29.37 | 29.39 | 12,465,927 | +0.06(+0.20%) |
Jan 10, 2007 | 29.55 | 29.59 | 29.24 | 29.33 | 10,259,548 | -0.46(-1.55%) |
Jan 09, 2007 | 29.72 | 29.93 | 29.51 | 29.79 | 17,333,920 | -0.88(-2.88%) |
Jan 08, 2007 | 31.01 | 31.09 | 30.58 | 30.67 | 7,930,767 | -0.32(-1.05%) |
Jan 05, 2007 | 30.97 | 31.04 | 30.66 | 31.00 | 7,157,371 | -0.07(-0.22%) |
Jan 04, 2007 | 31.33 | 31.35 | 31.03 | 31.07 | 8,988,580 | -0.42(-1.32%) |
Jan 03, 2007 | 32.10 | 32.10 | 31.37 | 31.48 | 11,228,704 | -0.53(-1.67%) |
Dec 29, 2006 | 31.97 | 32.16 | 31.94 | 32.01 | 2,720,719 | -0.05(-0.15%) |
Dec 28, 2006 | 32.03 | 32.12 | 31.92 | 32.06 | 3,271,527 | -0.06(-0.19%) |
Dec 27, 2006 | 32.10 | 32.18 | 31.98 | 32.12 | 4,380,062 | +0.31(+0.98%) |
Dec 26, 2006 | 31.94 | 31.94 | 31.62 | 31.81 | 2,736,019 | +0.07(+0.23%) |
Dec 22, 2006 | 32.11 | 32.11 | 31.69 | 31.74 | 3,946,834 | -0.18(-0.57%) |
Dec 21, 2006 | 31.74 | 31.93 | 31.59 | 31.92 | 6,217,978 | +0.00(+0.00%) |
Dec 20, 2006 | 32.18 | 32.24 | 31.92 | 31.92 | 6,047,369 | -0.47(-1.44%) |
Dec 19, 2006 | 32.06 | 32.56 | 32.01 | 32.39 | 6,119,260 | +0.54(+1.71%) |
Dec 18, 2006 | 32.32 | 32.39 | 31.84 | 31.85 | 7,868,937 | -0.54(-1.66%) |
Dec 15, 2006 | 32.57 | 32.60 | 32.27 | 32.39 | 4,463,270 | -0.09(-0.26%) |
Dec 14, 2006 | 32.32 | 32.53 | 32.29 | 32.47 | 10,760,684 | -0.25(-0.77%) |
Dec 13, 2006 | 32.50 | 32.76 | 32.42 | 32.73 | 5,695,883 | +0.16(+0.50%) |
Dec 12, 2006 | 32.62 | 32.74 | 32.38 | 32.56 | 5,400,148 | -0.02(-0.07%) |
Dec 11, 2006 | 32.38 | 32.79 | 32.37 | 32.59 | 4,302,093 | -0.10(-0.29%) |
Dec 08, 2006 | 32.70 | 32.86 | 32.58 | 32.68 | 7,681,561 | +0.16(+0.48%) |
Dec 07, 2006 | 32.49 | 32.68 | 32.30 | 32.52 | 6,826,634 | +0.10(+0.31%) |
Dec 06, 2006 | 32.52 | 32.81 | 32.33 | 32.42 | 9,428,724 | -0.31(-0.96%) |
Dec 05, 2006 | 32.59 | 32.81 | 32.44 | 32.74 | 8,171,588 | +0.51(+1.57%) |
Dec 04, 2006 | 32.29 | 32.34 | 32.06 | 32.23 | 5,533,030 | -0.17(-0.53%) |