Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.26 | 29.68 | 28.88 | 29.18 | 31,484,056 | +0.12(+0.42%) |
Feb 27, 2007 | 29.89 | 30.17 | 28.59 | 29.06 | 37,887,740 | -1.30(-4.28%) |
Feb 26, 2007 | 30.19 | 30.45 | 30.15 | 30.36 | 17,638,688 | +0.34(+1.13%) |
Feb 23, 2007 | 30.05 | 30.26 | 29.97 | 30.02 | 19,760,168 | +0.14(+0.48%) |
Feb 22, 2007 | 29.61 | 29.92 | 29.30 | 29.88 | 20,142,964 | +0.26(+0.89%) |
Feb 21, 2007 | 29.26 | 29.64 | 28.89 | 29.61 | 24,088,462 | +0.33(+1.11%) |
Feb 20, 2007 | 29.31 | 29.33 | 29.05 | 29.29 | 16,243,582 | -0.26(-0.89%) |
Feb 16, 2007 | 29.40 | 29.66 | 29.37 | 29.55 | 15,807,283 | -0.00(-0.02%) |
Feb 15, 2007 | 29.97 | 29.97 | 29.38 | 29.55 | 23,318,390 | -0.58(-1.93%) |
Feb 14, 2007 | 30.04 | 30.42 | 30.02 | 30.14 | 21,338,556 | +0.08(+0.28%) |
Feb 13, 2007 | 29.60 | 30.09 | 29.55 | 30.05 | 21,874,860 | +0.55(+1.88%) |
Feb 12, 2007 | 29.53 | 29.82 | 29.35 | 29.50 | 20,301,428 | -0.43(-1.43%) |
Feb 09, 2007 | 29.93 | 30.08 | 29.72 | 29.93 | 21,169,130 | +0.05(+0.18%) |
Feb 08, 2007 | 29.58 | 29.99 | 29.31 | 29.87 | 22,257,302 | +0.29(+0.97%) |
Feb 07, 2007 | 29.86 | 29.90 | 29.38 | 29.59 | 22,271,406 | -0.18(-0.62%) |
Feb 06, 2007 | 30.69 | 30.31 | 29.59 | 29.77 | 18,661,696 | -0.18(-0.60%) |
Feb 05, 2007 | 30.11 | 30.27 | 29.88 | 29.95 | 14,656,205 | -0.11(-0.37%) |
Feb 02, 2007 | 30.09 | 30.17 | 29.72 | 30.06 | 15,568,427 | -0.01(-0.03%) |
Feb 01, 2007 | 29.80 | 30.12 | 29.63 | 30.07 | 31,238,484 | +0.40(+1.36%) |
Jan 31, 2007 | 29.30 | 29.77 | 29.10 | 29.67 | 35,812,128 | +0.34(+1.16%) |
Jan 30, 2007 | 29.00 | 29.41 | 28.92 | 29.33 | 25,012,100 | +0.46(+1.59%) |
Jan 29, 2007 | 29.01 | 29.23 | 28.80 | 28.87 | 21,969,198 | -0.07(-0.23%) |
Jan 26, 2007 | 28.80 | 29.09 | 28.63 | 28.93 | 18,935,922 | +0.32(+1.11%) |
Jan 25, 2007 | 29.31 | 29.33 | 28.55 | 28.62 | 21,156,146 | -0.70(-2.38%) |
Jan 24, 2007 | 29.04 | 29.40 | 28.79 | 29.31 | 28,251,772 | +0.29(+1.00%) |
Jan 23, 2007 | 28.53 | 29.17 | 28.44 | 29.02 | 35,423,732 | +0.71(+2.51%) |
Jan 22, 2007 | 28.77 | 28.84 | 28.20 | 28.31 | 30,052,932 | -0.25(-0.89%) |
Jan 19, 2007 | 28.14 | 28.69 | 28.12 | 28.57 | 31,322,880 | +0.60(+2.14%) |
Jan 18, 2007 | 28.61 | 28.77 | 27.88 | 27.97 | 35,749,224 | -0.42(-1.48%) |
Jan 17, 2007 | 28.01 | 28.62 | 28.01 | 28.39 | 40,313,016 | +0.33(+1.18%) |
Jan 16, 2007 | 28.54 | 28.71 | 27.92 | 28.06 | 37,877,888 | -0.46(-1.60%) |
Jan 12, 2007 | 27.91 | 28.59 | 27.83 | 28.51 | 42,933,720 | +0.90(+3.25%) |
Jan 11, 2007 | 28.37 | 28.79 | 27.51 | 27.62 | 73,825,896 | -1.21(-4.20%) |
Jan 10, 2007 | 29.48 | 30.02 | 28.76 | 28.83 | 52,684,304 | -0.88(-2.98%) |
Jan 09, 2007 | 29.93 | 30.22 | 29.67 | 29.71 | 44,932,772 | -0.80(-2.62%) |
Jan 08, 2007 | 30.42 | 30.63 | 29.96 | 30.51 | 37,547,028 | +0.39(+1.31%) |
Jan 05, 2007 | 29.80 | 30.22 | 29.51 | 30.12 | 36,172,540 | +0.60(+2.04%) |
Jan 04, 2007 | 29.97 | 30.14 | 29.09 | 29.51 | 61,045,844 | -0.95(-3.11%) |
Jan 03, 2007 | 31.85 | 31.94 | 30.33 | 30.46 | 47,261,344 | -1.68(-5.23%) |
Dec 29, 2006 | 32.34 | 32.49 | 32.02 | 32.14 | 15,829,893 | -0.32(-0.99%) |
Dec 28, 2006 | 32.28 | 32.67 | 32.21 | 32.46 | 16,093,821 | +0.24(+0.73%) |
Dec 27, 2006 | 31.98 | 32.43 | 31.77 | 32.23 | 13,927,995 | +0.20(+0.63%) |
Dec 26, 2006 | 31.92 | 32.18 | 31.69 | 32.02 | 13,017,341 | +0.29(+0.90%) |
Dec 22, 2006 | 32.16 | 32.29 | 31.74 | 31.74 | 13,467,967 | -0.46(-1.42%) |
Dec 21, 2006 | 32.42 | 32.53 | 31.91 | 32.19 | 21,164,428 | -0.19(-0.59%) |
Dec 20, 2006 | 32.91 | 32.91 | 32.38 | 32.39 | 21,751,608 | -0.24(-0.73%) |
Dec 19, 2006 | 32.16 | 32.72 | 31.62 | 32.62 | 32,050,866 | +0.24(+0.73%) |
Dec 18, 2006 | 33.28 | 33.45 | 32.25 | 32.39 | 43,977,572 | -0.12(-0.37%) |
Dec 15, 2006 | 32.81 | 32.84 | 32.35 | 32.51 | 30,002,118 | -0.13(-0.41%) |
Dec 14, 2006 | 32.12 | 32.99 | 31.86 | 32.64 | 35,319,416 | +0.92(+2.92%) |
Dec 13, 2006 | 31.65 | 31.99 | 31.52 | 31.72 | 20,701,490 | +0.18(+0.57%) |
Dec 12, 2006 | 31.67 | 31.75 | 31.32 | 31.54 | 23,261,978 | -0.07(-0.21%) |
Dec 11, 2006 | 31.56 | 31.72 | 31.33 | 31.60 | 20,048,944 | -0.13(-0.41%) |
Dec 08, 2006 | 31.40 | 31.89 | 31.33 | 31.73 | 33,486,690 | +0.60(+1.94%) |
Dec 07, 2006 | 30.91 | 31.38 | 30.64 | 31.13 | 34,911,996 | +0.36(+1.16%) |
Dec 06, 2006 | 30.38 | 31.22 | 30.36 | 30.77 | 39,343,712 | +0.36(+1.18%) |
Dec 05, 2006 | 30.41 | 30.66 | 29.96 | 30.42 | 30,158,818 | +0.37(+1.23%) |
Dec 04, 2006 | 30.09 | 30.13 | 29.72 | 30.05 | 19,518,624 | -0.05(-0.16%) |