Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.15 | 29.55 | 28.91 | 29.10 | 12,364,690 | -0.11(-0.37%) |
Feb 27, 2007 | 30.19 | 30.19 | 28.86 | 29.21 | 14,881,818 | -1.04(-3.44%) |
Feb 26, 2007 | 30.44 | 30.76 | 30.11 | 30.25 | 8,157,056 | -0.20(-0.64%) |
Feb 23, 2007 | 30.44 | 30.66 | 30.20 | 30.44 | 9,352,886 | +0.16(+0.52%) |
Feb 22, 2007 | 30.08 | 30.30 | 29.70 | 30.28 | 10,018,742 | +0.15(+0.48%) |
Feb 21, 2007 | 29.61 | 30.33 | 29.50 | 30.14 | 10,671,917 | +0.38(+1.27%) |
Feb 20, 2007 | 29.73 | 29.97 | 29.55 | 29.76 | 6,477,233 | -0.22(-0.74%) |
Feb 16, 2007 | 30.03 | 30.37 | 29.91 | 29.98 | 10,905,704 | -0.06(-0.21%) |
Feb 15, 2007 | 30.35 | 30.45 | 29.74 | 30.04 | 12,889,957 | -0.30(-1.00%) |
Feb 14, 2007 | 29.48 | 30.57 | 29.44 | 30.35 | 18,624,452 | +0.95(+3.22%) |
Feb 13, 2007 | 29.06 | 29.48 | 29.06 | 29.40 | 6,959,288 | +0.38(+1.33%) |
Feb 12, 2007 | 29.15 | 29.20 | 28.77 | 29.02 | 9,467,992 | -0.33(-1.14%) |
Feb 09, 2007 | 29.66 | 29.93 | 29.27 | 29.35 | 7,431,240 | -0.45(-1.50%) |
Feb 08, 2007 | 29.48 | 30.00 | 29.10 | 29.80 | 9,590,160 | +0.38(+1.29%) |
Feb 07, 2007 | 29.44 | 29.70 | 29.29 | 29.42 | 9,350,192 | -0.01(-0.04%) |
Feb 06, 2007 | 29.63 | 29.65 | 29.32 | 29.43 | 7,294,931 | -0.01(-0.02%) |
Feb 05, 2007 | 29.68 | 29.94 | 29.33 | 29.44 | 8,655,331 | -0.40(-1.33%) |
Feb 02, 2007 | 29.91 | 29.96 | 29.29 | 29.84 | 6,748,742 | +0.31(+1.05%) |
Feb 01, 2007 | 29.32 | 29.72 | 29.22 | 29.53 | 15,524,374 | +0.28(+0.95%) |
Jan 31, 2007 | 28.93 | 29.50 | 28.77 | 29.25 | 11,080,846 | +0.32(+1.11%) |
Jan 30, 2007 | 28.56 | 29.08 | 28.41 | 28.93 | 11,827,536 | +0.43(+1.51%) |
Jan 29, 2007 | 28.95 | 29.00 | 28.39 | 28.50 | 11,433,824 | -0.30(-1.03%) |
Jan 26, 2007 | 28.74 | 29.05 | 28.52 | 28.80 | 10,371,878 | +0.15(+0.53%) |
Jan 25, 2007 | 29.15 | 29.29 | 28.60 | 28.64 | 10,962,605 | -0.50(-1.73%) |
Jan 24, 2007 | 28.83 | 29.23 | 28.47 | 29.15 | 12,784,238 | +0.70(+2.46%) |
Jan 23, 2007 | 27.92 | 28.74 | 27.85 | 28.45 | 11,424,789 | +0.81(+2.92%) |
Jan 22, 2007 | 28.66 | 28.69 | 27.64 | 27.64 | 13,916,715 | -0.59(-2.10%) |
Jan 19, 2007 | 28.04 | 28.34 | 27.67 | 28.23 | 14,465,757 | +0.72(+2.61%) |
Jan 18, 2007 | 27.98 | 28.24 | 27.40 | 27.51 | 12,791,846 | -0.25(-0.91%) |
Jan 17, 2007 | 27.65 | 28.14 | 27.33 | 27.77 | 12,579,457 | +0.28(+1.01%) |
Jan 16, 2007 | 27.82 | 27.97 | 27.38 | 27.49 | 10,114,317 | -0.52(-1.87%) |
Jan 12, 2007 | 27.22 | 28.14 | 27.17 | 28.01 | 14,531,217 | +0.83(+3.06%) |
Jan 11, 2007 | 27.12 | 27.91 | 27.08 | 27.18 | 16,030,304 | -0.03(-0.12%) |
Jan 10, 2007 | 27.19 | 27.41 | 26.54 | 27.21 | 21,995,902 | -0.33(-1.21%) |
Jan 09, 2007 | 28.08 | 28.16 | 27.45 | 27.55 | 17,552,690 | -1.05(-3.68%) |
Jan 08, 2007 | 29.03 | 29.14 | 28.35 | 28.60 | 10,926,467 | -0.08(-0.26%) |
Jan 05, 2007 | 28.74 | 28.93 | 28.35 | 28.68 | 13,760,911 | -0.20(-0.68%) |
Jan 04, 2007 | 29.34 | 29.34 | 28.62 | 28.87 | 11,783,315 | -0.61(-2.05%) |
Jan 03, 2007 | 30.81 | 30.83 | 29.34 | 29.48 | 10,842,780 | -1.33(-4.32%) |
Dec 29, 2006 | 30.91 | 30.98 | 30.64 | 30.81 | 4,504,550 | -0.25(-0.79%) |
Dec 28, 2006 | 31.36 | 31.39 | 30.90 | 31.05 | 4,308,962 | -0.16(-0.51%) |
Dec 27, 2006 | 30.70 | 31.27 | 30.57 | 31.21 | 5,024,428 | +0.50(+1.64%) |
Dec 26, 2006 | 30.84 | 31.22 | 30.31 | 30.71 | 5,689,333 | -0.29(-0.94%) |
Dec 22, 2006 | 31.39 | 31.50 | 30.93 | 31.00 | 5,171,674 | -0.33(-1.07%) |
Dec 21, 2006 | 31.86 | 31.97 | 31.10 | 31.33 | 6,875,066 | -0.16(-0.52%) |
Dec 20, 2006 | 31.56 | 31.68 | 31.25 | 31.50 | 8,538,517 | -0.12(-0.38%) |
Dec 19, 2006 | 31.16 | 31.75 | 30.49 | 31.62 | 9,795,575 | +0.26(+0.83%) |
Dec 18, 2006 | 32.27 | 32.35 | 31.22 | 31.36 | 12,099,996 | -1.40(-4.28%) |
Dec 15, 2006 | 32.76 | 32.89 | 32.33 | 32.76 | 9,297,728 | +0.00(+0.00%) |
Dec 14, 2006 | 32.05 | 33.06 | 31.83 | 32.76 | 10,933,917 | +1.16(+3.67%) |
Dec 13, 2006 | 31.60 | 31.84 | 31.22 | 31.60 | 6,688,512 | +0.43(+1.38%) |
Dec 12, 2006 | 31.15 | 31.46 | 30.87 | 31.17 | 6,329,353 | +0.13(+0.41%) |
Dec 11, 2006 | 30.88 | 31.36 | 30.80 | 31.04 | 4,733,423 | -0.20(-0.63%) |
Dec 08, 2006 | 31.54 | 31.65 | 31.16 | 31.24 | 5,947,370 | +0.08(+0.26%) |
Dec 07, 2006 | 31.72 | 31.85 | 31.15 | 31.15 | 5,474,091 | -0.47(-1.48%) |
Dec 06, 2006 | 31.77 | 32.15 | 31.60 | 31.62 | 5,951,015 | -0.29(-0.91%) |
Dec 05, 2006 | 31.68 | 32.02 | 31.36 | 31.91 | 6,366,759 | +0.42(+1.32%) |
Dec 04, 2006 | 31.46 | 31.55 | 31.02 | 31.50 | 6,123,621 | -0.31(-0.97%) |