Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.14 | 30.20 | 29.56 | 29.87 | 8,127,900 | -0.14(-0.47%) |
Feb 27, 2007 | 30.98 | 31.07 | 29.45 | 30.01 | 9,598,500 | -1.40(-4.46%) |
Feb 26, 2007 | 31.33 | 31.63 | 31.00 | 31.41 | 5,881,550 | +0.35(+1.13%) |
Feb 23, 2007 | 32.00 | 32.02 | 31.03 | 31.06 | 7,031,700 | -0.40(-1.27%) |
Feb 22, 2007 | 32.00 | 32.56 | 31.40 | 31.46 | 6,406,700 | -0.65(-2.02%) |
Feb 21, 2007 | 31.01 | 32.32 | 30.79 | 32.11 | 8,096,600 | +1.17(+3.78%) |
Feb 20, 2007 | 31.00 | 31.00 | 30.60 | 30.94 | 4,673,200 | -0.35(-1.12%) |
Feb 16, 2007 | 31.35 | 31.50 | 31.08 | 31.29 | 3,107,200 | -0.22(-0.70%) |
Feb 15, 2007 | 31.33 | 31.55 | 31.01 | 31.51 | 4,703,100 | +0.14(+0.45%) |
Feb 14, 2007 | 31.40 | 31.85 | 31.24 | 31.37 | 6,023,989 | +0.35(+1.13%) |
Feb 13, 2007 | 30.65 | 31.08 | 30.62 | 31.02 | 4,321,723 | +0.71(+2.34%) |
Feb 12, 2007 | 30.71 | 30.95 | 30.25 | 30.31 | 3,916,947 | -0.53(-1.72%) |
Feb 09, 2007 | 30.97 | 31.21 | 30.66 | 30.84 | 4,718,400 | +0.05(+0.16%) |
Feb 08, 2007 | 30.35 | 30.88 | 30.19 | 30.79 | 5,130,200 | +0.48(+1.58%) |
Feb 07, 2007 | 30.48 | 30.67 | 30.10 | 30.31 | 3,520,700 | -0.16(-0.53%) |
Feb 06, 2007 | 30.60 | 30.61 | 30.12 | 30.47 | 2,963,300 | +0.10(+0.33%) |
Feb 05, 2007 | 30.21 | 30.43 | 29.93 | 30.37 | 3,932,000 | +0.39(+1.30%) |
Feb 02, 2007 | 30.00 | 30.20 | 29.72 | 29.98 | 4,315,300 | -0.31(-1.02%) |
Feb 01, 2007 | 30.05 | 30.53 | 29.95 | 30.29 | 6,446,900 | +0.67(+2.26%) |
Jan 31, 2007 | 29.26 | 29.93 | 29.26 | 29.62 | 3,984,300 | +0.20(+0.68%) |
Jan 30, 2007 | 29.17 | 29.58 | 29.12 | 29.42 | 3,951,600 | +0.40(+1.38%) |
Jan 29, 2007 | 28.98 | 29.49 | 28.90 | 29.02 | 3,445,500 | -0.09(-0.31%) |
Jan 26, 2007 | 29.15 | 29.39 | 29.02 | 29.11 | 3,897,400 | -0.28(-0.95%) |
Jan 25, 2007 | 29.85 | 30.10 | 29.16 | 29.39 | 5,196,400 | -0.28(-0.94%) |
Jan 24, 2007 | 29.03 | 29.70 | 28.87 | 29.67 | 6,581,200 | +0.33(+1.12%) |
Jan 23, 2007 | 28.72 | 29.38 | 28.72 | 29.34 | 9,867,300 | +0.99(+3.49%) |
Jan 22, 2007 | 28.62 | 28.78 | 28.09 | 28.35 | 5,356,400 | -0.26(-0.91%) |
Jan 19, 2007 | 28.40 | 28.76 | 28.29 | 28.61 | 5,069,300 | +0.22(+0.77%) |
Jan 18, 2007 | 28.97 | 29.26 | 28.35 | 28.39 | 5,963,400 | -0.49(-1.70%) |
Jan 17, 2007 | 28.94 | 29.32 | 28.83 | 28.88 | 4,945,700 | -0.13(-0.45%) |
Jan 16, 2007 | 29.26 | 29.30 | 28.80 | 29.01 | 3,399,700 | -0.24(-0.82%) |
Jan 12, 2007 | 29.07 | 29.35 | 28.98 | 29.25 | 4,825,100 | +0.41(+1.42%) |
Jan 11, 2007 | 28.98 | 29.41 | 28.75 | 28.84 | 4,736,300 | -0.14(-0.48%) |
Jan 10, 2007 | 29.09 | 29.34 | 28.70 | 28.98 | 5,741,400 | -0.41(-1.40%) |
Jan 09, 2007 | 29.22 | 29.54 | 28.69 | 29.39 | 6,168,100 | +0.03(+0.10%) |
Jan 08, 2007 | 29.52 | 29.61 | 29.02 | 29.36 | 4,059,100 | -0.14(-0.47%) |
Jan 05, 2007 | 29.42 | 29.50 | 28.90 | 29.50 | 7,314,500 | -0.13(-0.44%) |
Jan 04, 2007 | 30.14 | 30.14 | 29.55 | 29.63 | 3,892,500 | -0.20(-0.67%) |
Jan 03, 2007 | 30.99 | 31.09 | 29.72 | 29.83 | 5,142,800 | -0.87(-2.83%) |
Dec 29, 2006 | 30.87 | 30.87 | 30.42 | 30.70 | 1,974,300 | -0.27(-0.87%) |
Dec 28, 2006 | 30.85 | 30.97 | 30.62 | 30.97 | 3,473,900 | +0.38(+1.24%) |
Dec 27, 2006 | 30.16 | 30.59 | 29.99 | 30.59 | 2,946,600 | +0.48(+1.59%) |
Dec 26, 2006 | 30.10 | 30.45 | 29.93 | 30.11 | 2,154,300 | +0.21(+0.70%) |
Dec 22, 2006 | 30.08 | 30.10 | 29.57 | 29.90 | 3,135,700 | -0.11(-0.37%) |
Dec 21, 2006 | 30.30 | 30.30 | 29.82 | 30.01 | 4,384,400 | -0.22(-0.73%) |
Dec 20, 2006 | 30.71 | 30.76 | 30.18 | 30.23 | 3,715,300 | -0.48(-1.56%) |
Dec 19, 2006 | 30.24 | 30.73 | 30.21 | 30.71 | 4,179,400 | +0.53(+1.76%) |
Dec 18, 2006 | 30.35 | 30.44 | 29.86 | 30.18 | 5,409,100 | -0.27(-0.89%) |
Dec 15, 2006 | 30.83 | 31.02 | 30.12 | 30.45 | 7,607,300 | -0.39(-1.26%) |
Dec 14, 2006 | 30.26 | 30.88 | 30.08 | 30.84 | 5,724,200 | +0.66(+2.19%) |
Dec 13, 2006 | 29.90 | 30.28 | 29.71 | 30.18 | 3,258,900 | +0.11(+0.37%) |
Dec 12, 2006 | 30.20 | 30.41 | 29.76 | 30.07 | 3,340,500 | -0.38(-1.25%) |
Dec 11, 2006 | 30.28 | 30.79 | 30.17 | 30.45 | 2,904,200 | +0.34(+1.13%) |
Dec 08, 2006 | 30.86 | 31.00 | 29.98 | 30.11 | 4,287,500 | -0.64(-2.08%) |
Dec 07, 2006 | 30.50 | 30.90 | 29.96 | 30.75 | 3,493,300 | +0.34(+1.12%) |
Dec 06, 2006 | 30.50 | 31.04 | 30.39 | 30.41 | 3,993,800 | -0.54(-1.74%) |
Dec 05, 2006 | 31.46 | 31.51 | 30.68 | 30.95 | 4,120,600 | -0.55(-1.75%) |
Dec 04, 2006 | 30.92 | 31.56 | 30.89 | 31.50 | 3,277,900 | +0.30(+0.96%) |