Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.73 | 29.75 | 29.25 | 29.36 | 10,370,615 | -0.16(-0.53%) |
Feb 27, 2007 | 30.08 | 30.28 | 29.39 | 29.52 | 10,360,346 | -0.96(-3.16%) |
Feb 26, 2007 | 30.66 | 30.73 | 30.37 | 30.49 | 9,007,208 | +0.35(+1.16%) |
Feb 23, 2007 | 30.00 | 30.26 | 29.93 | 30.14 | 11,423,102 | +0.65(+2.22%) |
Feb 22, 2007 | 29.25 | 29.52 | 29.19 | 29.48 | 9,499,412 | +0.14(+0.47%) |
Feb 21, 2007 | 29.37 | 29.44 | 29.09 | 29.35 | 8,336,898 | -0.37(-1.25%) |
Feb 20, 2007 | 29.56 | 29.77 | 29.54 | 29.72 | 6,121,689 | -0.18(-0.61%) |
Feb 16, 2007 | 29.87 | 30.01 | 29.79 | 29.90 | 5,187,194 | -0.21(-0.68%) |
Feb 15, 2007 | 30.08 | 30.14 | 29.90 | 30.10 | 6,656,944 | +0.12(+0.41%) |
Feb 14, 2007 | 29.94 | 30.09 | 29.79 | 29.98 | 7,515,653 | +0.01(+0.03%) |
Feb 13, 2007 | 29.57 | 29.99 | 29.55 | 29.97 | 7,888,125 | +0.30(+1.01%) |
Feb 12, 2007 | 29.68 | 29.75 | 29.61 | 29.67 | 7,011,522 | -0.34(-1.14%) |
Feb 09, 2007 | 30.08 | 30.18 | 29.97 | 30.01 | 7,772,512 | -0.29(-0.94%) |
Feb 08, 2007 | 29.86 | 30.36 | 29.85 | 30.30 | 10,202,117 | +0.01(+0.03%) |
Feb 07, 2007 | 30.49 | 30.52 | 30.16 | 30.29 | 6,756,073 | +0.11(+0.36%) |
Feb 06, 2007 | 30.07 | 30.29 | 30.02 | 30.18 | 7,917,958 | -0.26(-0.85%) |
Feb 05, 2007 | 30.40 | 30.51 | 30.34 | 30.44 | 7,255,491 | +0.07(+0.22%) |
Feb 02, 2007 | 30.23 | 30.43 | 30.07 | 30.37 | 5,683,468 | -0.05(-0.17%) |
Feb 01, 2007 | 30.40 | 30.55 | 30.31 | 30.42 | 7,103,549 | +0.12(+0.39%) |
Jan 31, 2007 | 29.97 | 30.37 | 29.83 | 30.30 | 12,463,642 | -0.04(-0.14%) |
Jan 30, 2007 | 30.10 | 30.42 | 30.04 | 30.35 | 8,161,274 | +0.37(+1.23%) |
Jan 29, 2007 | 30.14 | 30.25 | 29.97 | 29.98 | 7,050,526 | -0.43(-1.41%) |
Jan 26, 2007 | 30.50 | 30.55 | 30.22 | 30.41 | 5,370,153 | +0.04(+0.13%) |
Jan 25, 2007 | 30.80 | 30.80 | 30.33 | 30.37 | 6,065,942 | -0.67(-2.17%) |
Jan 24, 2007 | 31.13 | 31.19 | 30.76 | 31.04 | 8,774,282 | -0.08(-0.25%) |
Jan 23, 2007 | 30.80 | 31.16 | 30.78 | 31.12 | 9,268,669 | +0.63(+2.05%) |
Jan 22, 2007 | 30.90 | 30.94 | 30.38 | 30.50 | 6,007,261 | -0.29(-0.95%) |
Jan 19, 2007 | 30.45 | 30.81 | 30.45 | 30.79 | 7,794,308 | +0.43(+1.43%) |
Jan 18, 2007 | 30.67 | 30.75 | 30.18 | 30.35 | 11,710,429 | +0.01(+0.03%) |
Jan 17, 2007 | 29.92 | 30.39 | 29.92 | 30.34 | 11,224,634 | +0.15(+0.49%) |
Jan 16, 2007 | 30.71 | 30.78 | 30.08 | 30.19 | 10,233,553 | -0.65(-2.10%) |
Jan 12, 2007 | 29.76 | 30.91 | 29.69 | 30.84 | 20,907,424 | +1.46(+4.95%) |
Jan 11, 2007 | 29.58 | 29.94 | 29.37 | 29.39 | 12,464,900 | +0.06(+0.20%) |
Jan 10, 2007 | 29.55 | 29.59 | 29.24 | 29.33 | 10,258,702 | -0.46(-1.55%) |
Jan 09, 2007 | 29.73 | 29.93 | 29.51 | 29.79 | 17,332,492 | -0.88(-2.88%) |
Jan 08, 2007 | 31.02 | 31.09 | 30.58 | 30.68 | 7,930,113 | -0.32(-1.05%) |
Jan 05, 2007 | 30.98 | 31.04 | 30.66 | 31.00 | 7,156,781 | -0.07(-0.22%) |
Jan 04, 2007 | 31.33 | 31.35 | 31.03 | 31.07 | 8,987,839 | -0.42(-1.32%) |
Jan 03, 2007 | 32.10 | 32.10 | 31.37 | 31.48 | 11,227,778 | -0.53(-1.67%) |
Dec 29, 2006 | 31.97 | 32.16 | 31.94 | 32.02 | 2,720,494 | -0.05(-0.15%) |
Dec 28, 2006 | 32.03 | 32.13 | 31.93 | 32.06 | 3,271,258 | -0.06(-0.19%) |
Dec 27, 2006 | 32.10 | 32.18 | 31.98 | 32.13 | 4,379,701 | +0.31(+0.97%) |
Dec 26, 2006 | 31.94 | 31.94 | 31.63 | 31.82 | 2,735,793 | +0.07(+0.23%) |
Dec 22, 2006 | 32.11 | 32.11 | 31.69 | 31.75 | 3,946,509 | -0.18(-0.57%) |
Dec 21, 2006 | 31.74 | 31.94 | 31.59 | 31.93 | 6,217,465 | +0.00(+0.00%) |
Dec 20, 2006 | 32.18 | 32.25 | 31.92 | 31.93 | 6,046,871 | -0.47(-1.44%) |
Dec 19, 2006 | 32.06 | 32.57 | 32.01 | 32.39 | 6,118,755 | +0.54(+1.71%) |
Dec 18, 2006 | 32.32 | 32.39 | 31.84 | 31.85 | 7,868,288 | -0.54(-1.66%) |
Dec 15, 2006 | 32.57 | 32.60 | 32.27 | 32.39 | 4,462,902 | -0.09(-0.26%) |
Dec 14, 2006 | 32.32 | 32.53 | 32.29 | 32.48 | 10,759,797 | -0.25(-0.77%) |
Dec 13, 2006 | 32.50 | 32.77 | 32.43 | 32.73 | 5,695,413 | +0.16(+0.50%) |
Dec 12, 2006 | 32.62 | 32.74 | 32.38 | 32.57 | 5,399,703 | -0.02(-0.07%) |
Dec 11, 2006 | 32.38 | 32.79 | 32.37 | 32.59 | 4,301,739 | -0.10(-0.29%) |
Dec 08, 2006 | 32.70 | 32.87 | 32.58 | 32.69 | 7,680,928 | +0.16(+0.48%) |
Dec 07, 2006 | 32.49 | 32.69 | 32.30 | 32.53 | 6,826,071 | +0.10(+0.31%) |
Dec 06, 2006 | 32.52 | 32.81 | 32.33 | 32.43 | 9,427,947 | -0.31(-0.96%) |
Dec 05, 2006 | 32.59 | 32.81 | 32.44 | 32.74 | 8,170,915 | +0.51(+1.57%) |
Dec 04, 2006 | 32.29 | 32.34 | 32.06 | 32.24 | 5,532,573 | -0.17(-0.53%) |