Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.57 | 29.99 | 29.19 | 29.49 | 31,153,146 | +0.12(+0.42%) |
Feb 27, 2007 | 30.20 | 30.49 | 28.90 | 29.37 | 37,489,520 | -1.31(-4.28%) |
Feb 26, 2007 | 30.51 | 30.78 | 30.47 | 30.68 | 17,453,298 | +0.34(+1.13%) |
Feb 23, 2007 | 30.37 | 30.58 | 30.29 | 30.34 | 19,552,480 | +0.14(+0.48%) |
Feb 22, 2007 | 29.93 | 30.23 | 29.62 | 30.19 | 19,931,254 | +0.27(+0.89%) |
Feb 21, 2007 | 29.57 | 29.96 | 29.20 | 29.93 | 23,835,280 | +0.33(+1.11%) |
Feb 20, 2007 | 29.62 | 29.64 | 29.35 | 29.60 | 16,072,855 | -0.27(-0.89%) |
Feb 16, 2007 | 29.71 | 29.98 | 29.68 | 29.86 | 15,641,142 | -0.00(-0.02%) |
Feb 15, 2007 | 30.28 | 30.29 | 29.69 | 29.87 | 23,073,304 | -0.59(-1.93%) |
Feb 14, 2007 | 30.36 | 30.74 | 30.34 | 30.46 | 21,114,278 | +0.09(+0.28%) |
Feb 13, 2007 | 29.92 | 30.41 | 29.86 | 30.37 | 21,644,946 | +0.56(+1.88%) |
Feb 12, 2007 | 29.84 | 30.14 | 29.66 | 29.81 | 20,088,052 | -0.43(-1.43%) |
Feb 09, 2007 | 30.25 | 30.40 | 30.04 | 30.24 | 20,946,632 | +0.05(+0.18%) |
Feb 08, 2007 | 29.89 | 30.31 | 29.62 | 30.19 | 22,023,368 | +0.29(+0.97%) |
Feb 07, 2007 | 30.18 | 30.22 | 29.69 | 29.90 | 22,037,324 | -0.19(-0.62%) |
Feb 06, 2007 | 31.02 | 30.64 | 29.90 | 30.09 | 18,465,554 | -0.18(-0.60%) |
Feb 05, 2007 | 30.43 | 30.60 | 30.19 | 30.27 | 14,502,162 | -0.11(-0.37%) |
Feb 02, 2007 | 30.41 | 30.49 | 30.03 | 30.38 | 15,404,796 | -0.01(-0.03%) |
Feb 01, 2007 | 30.11 | 30.44 | 29.95 | 30.39 | 30,910,154 | +0.41(+1.36%) |
Jan 31, 2007 | 29.61 | 30.09 | 29.41 | 29.98 | 35,435,728 | +0.34(+1.16%) |
Jan 30, 2007 | 29.31 | 29.72 | 29.23 | 29.64 | 24,749,212 | +0.46(+1.59%) |
Jan 29, 2007 | 29.32 | 29.54 | 29.10 | 29.17 | 21,738,292 | -0.07(-0.23%) |
Jan 26, 2007 | 29.10 | 29.39 | 28.93 | 29.24 | 18,736,898 | +0.32(+1.11%) |
Jan 25, 2007 | 29.62 | 29.64 | 28.86 | 28.92 | 20,933,786 | -0.70(-2.38%) |
Jan 24, 2007 | 29.34 | 29.71 | 29.10 | 29.62 | 27,954,834 | +0.29(+1.00%) |
Jan 23, 2007 | 28.83 | 29.48 | 28.74 | 29.33 | 35,051,416 | +0.72(+2.51%) |
Jan 22, 2007 | 29.07 | 29.15 | 28.50 | 28.61 | 29,737,064 | -0.26(-0.89%) |
Jan 19, 2007 | 28.44 | 29.00 | 28.42 | 28.87 | 30,993,662 | +0.61(+2.14%) |
Jan 18, 2007 | 28.92 | 29.07 | 28.18 | 28.27 | 35,373,484 | -0.42(-1.48%) |
Jan 17, 2007 | 28.31 | 28.92 | 28.31 | 28.69 | 39,889,308 | +0.33(+1.18%) |
Jan 16, 2007 | 28.84 | 29.02 | 28.22 | 28.36 | 37,479,776 | -0.46(-1.60%) |
Jan 12, 2007 | 28.21 | 28.89 | 28.12 | 28.82 | 42,482,468 | +0.91(+3.25%) |
Jan 11, 2007 | 28.67 | 29.09 | 27.81 | 27.91 | 73,049,952 | -1.22(-4.20%) |
Jan 10, 2007 | 29.80 | 30.34 | 29.07 | 29.13 | 52,130,568 | -0.89(-2.98%) |
Jan 09, 2007 | 30.25 | 30.54 | 29.98 | 30.03 | 44,460,508 | -0.81(-2.62%) |
Jan 08, 2007 | 30.74 | 30.96 | 30.28 | 30.83 | 37,152,392 | +0.40(+1.31%) |
Jan 05, 2007 | 30.11 | 30.54 | 29.83 | 30.44 | 35,792,348 | +0.61(+2.04%) |
Jan 04, 2007 | 30.29 | 30.46 | 29.40 | 29.83 | 60,404,228 | -0.96(-3.11%) |
Jan 03, 2007 | 32.19 | 32.28 | 30.65 | 30.78 | 46,764,604 | -1.70(-5.23%) |
Dec 29, 2006 | 32.69 | 32.84 | 32.36 | 32.48 | 15,663,514 | -0.33(-0.99%) |
Dec 28, 2006 | 32.63 | 33.02 | 32.55 | 32.81 | 15,924,668 | +0.24(+0.73%) |
Dec 27, 2006 | 32.32 | 32.78 | 32.11 | 32.57 | 13,781,606 | +0.20(+0.63%) |
Dec 26, 2006 | 32.26 | 32.52 | 32.03 | 32.36 | 12,880,523 | +0.29(+0.90%) |
Dec 22, 2006 | 32.50 | 32.63 | 32.08 | 32.08 | 13,326,413 | -0.46(-1.42%) |
Dec 21, 2006 | 32.77 | 32.88 | 32.25 | 32.54 | 20,941,980 | -0.19(-0.59%) |
Dec 20, 2006 | 33.26 | 33.26 | 32.73 | 32.73 | 21,522,988 | -0.24(-0.73%) |
Dec 19, 2006 | 32.50 | 33.06 | 31.96 | 32.97 | 31,713,996 | +0.24(+0.73%) |
Dec 18, 2006 | 33.63 | 33.81 | 32.59 | 32.73 | 43,515,348 | -0.12(-0.37%) |
Dec 15, 2006 | 33.16 | 33.19 | 32.69 | 32.85 | 29,686,782 | -0.14(-0.41%) |
Dec 14, 2006 | 32.46 | 33.34 | 32.20 | 32.99 | 34,948,192 | +0.93(+2.92%) |
Dec 13, 2006 | 31.99 | 32.33 | 31.85 | 32.05 | 20,483,908 | +0.18(+0.57%) |
Dec 12, 2006 | 32.01 | 32.09 | 31.66 | 31.87 | 23,017,484 | -0.07(-0.21%) |
Dec 11, 2006 | 31.90 | 32.05 | 31.67 | 31.94 | 19,838,220 | -0.13(-0.41%) |
Dec 08, 2006 | 31.74 | 32.23 | 31.66 | 32.07 | 33,134,730 | +0.61(+1.94%) |
Dec 07, 2006 | 31.24 | 31.71 | 30.97 | 31.46 | 34,545,052 | +0.36(+1.16%) |
Dec 06, 2006 | 30.70 | 31.55 | 30.68 | 31.10 | 38,930,192 | +0.36(+1.18%) |
Dec 05, 2006 | 30.74 | 30.98 | 30.27 | 30.74 | 29,841,836 | +0.37(+1.23%) |
Dec 04, 2006 | 30.41 | 30.45 | 30.04 | 30.36 | 19,313,476 | -0.05(-0.16%) |