Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.00 | 30.00 | 29.21 | 29.41 | 17,378,860 | -0.52(-1.73%) |
Feb 27, 2007 | 30.66 | 30.80 | 29.62 | 29.93 | 14,399,652 | -0.90(-2.93%) |
Feb 26, 2007 | 30.97 | 31.07 | 30.81 | 30.84 | 8,771,148 | -0.14(-0.46%) |
Feb 23, 2007 | 31.00 | 31.11 | 30.86 | 30.98 | 5,729,828 | -0.03(-0.09%) |
Feb 22, 2007 | 30.87 | 31.03 | 30.84 | 31.00 | 7,135,364 | +0.05(+0.17%) |
Feb 21, 2007 | 30.84 | 31.05 | 30.80 | 30.95 | 8,349,148 | +0.10(+0.33%) |
Feb 20, 2007 | 30.41 | 30.90 | 30.33 | 30.85 | 9,436,385 | +0.34(+1.10%) |
Feb 16, 2007 | 30.30 | 30.55 | 30.20 | 30.51 | 10,110,264 | +0.23(+0.76%) |
Feb 15, 2007 | 30.23 | 30.46 | 30.19 | 30.28 | 6,130,264 | -0.03(-0.09%) |
Feb 14, 2007 | 30.26 | 30.33 | 30.10 | 30.31 | 7,962,680 | +0.08(+0.27%) |
Feb 13, 2007 | 30.20 | 30.28 | 30.10 | 30.23 | 7,591,111 | +0.11(+0.38%) |
Feb 12, 2007 | 29.96 | 30.23 | 29.89 | 30.12 | 8,391,767 | +0.11(+0.38%) |
Feb 09, 2007 | 29.94 | 30.23 | 29.91 | 30.00 | 7,347,315 | +0.14(+0.47%) |
Feb 08, 2007 | 30.12 | 30.19 | 29.72 | 29.86 | 8,939,108 | -0.25(-0.83%) |
Feb 07, 2007 | 30.13 | 30.22 | 29.93 | 30.11 | 4,993,566 | -0.03(-0.11%) |
Feb 06, 2007 | 30.09 | 30.20 | 29.91 | 30.14 | 5,965,841 | +0.16(+0.54%) |
Feb 05, 2007 | 29.93 | 30.10 | 29.83 | 29.98 | 5,229,580 | -0.01(-0.02%) |
Feb 02, 2007 | 29.95 | 30.12 | 29.91 | 29.99 | 7,016,688 | +0.04(+0.13%) |
Feb 01, 2007 | 29.80 | 29.97 | 29.76 | 29.95 | 9,040,554 | +0.09(+0.29%) |
Jan 31, 2007 | 29.47 | 29.92 | 29.39 | 29.86 | 10,918,265 | +0.39(+1.33%) |
Jan 30, 2007 | 29.27 | 29.52 | 29.27 | 29.47 | 8,641,752 | +0.36(+1.25%) |
Jan 29, 2007 | 28.80 | 29.39 | 28.78 | 29.11 | 12,271,667 | +0.20(+0.70%) |
Jan 26, 2007 | 28.96 | 29.01 | 28.64 | 28.90 | 12,687,847 | -0.05(-0.16%) |
Jan 25, 2007 | 29.61 | 29.72 | 28.86 | 28.95 | 15,788,998 | -0.78(-2.63%) |
Jan 24, 2007 | 29.93 | 29.95 | 29.65 | 29.73 | 16,366,481 | -0.46(-1.54%) |
Jan 23, 2007 | 29.99 | 30.30 | 29.89 | 30.20 | 9,120,017 | +0.34(+1.13%) |
Jan 22, 2007 | 30.16 | 30.16 | 29.76 | 29.86 | 7,304,687 | -0.31(-1.03%) |
Jan 19, 2007 | 30.07 | 30.23 | 29.83 | 30.17 | 7,600,113 | +0.15(+0.49%) |
Jan 18, 2007 | 30.21 | 30.29 | 29.97 | 30.02 | 6,966,783 | -0.18(-0.60%) |
Jan 17, 2007 | 30.01 | 30.34 | 29.89 | 30.20 | 14,020,752 | +0.20(+0.65%) |
Jan 16, 2007 | 29.87 | 30.06 | 29.74 | 30.01 | 7,987,478 | +0.24(+0.79%) |
Jan 12, 2007 | 30.07 | 30.08 | 29.68 | 29.77 | 10,550,060 | -0.20(-0.65%) |
Jan 11, 2007 | 29.77 | 30.03 | 29.70 | 29.97 | 8,357,614 | +0.17(+0.56%) |
Jan 10, 2007 | 29.48 | 29.82 | 29.26 | 29.80 | 9,468,467 | +0.32(+1.07%) |
Jan 09, 2007 | 29.53 | 29.72 | 29.35 | 29.48 | 10,148,733 | +0.05(+0.18%) |
Jan 08, 2007 | 29.29 | 29.52 | 29.12 | 29.43 | 6,741,017 | +0.11(+0.39%) |
Jan 05, 2007 | 29.22 | 29.50 | 29.18 | 29.31 | 8,467,675 | +0.00(+0.00%) |
Jan 04, 2007 | 29.46 | 29.53 | 28.86 | 29.31 | 14,594,671 | -0.22(-0.75%) |
Jan 03, 2007 | 29.39 | 29.88 | 29.29 | 29.54 | 11,257,358 | -0.31(-1.04%) |
Dec 29, 2006 | 29.74 | 30.08 | 29.69 | 29.85 | 4,902,221 | -0.02(-0.07%) |
Dec 28, 2006 | 29.85 | 30.05 | 29.64 | 29.87 | 5,072,733 | +0.02(+0.07%) |
Dec 27, 2006 | 29.59 | 29.87 | 29.50 | 29.85 | 5,648,582 | +0.35(+1.19%) |
Dec 26, 2006 | 29.39 | 29.57 | 29.29 | 29.50 | 3,306,566 | +0.16(+0.55%) |
Dec 22, 2006 | 29.54 | 29.61 | 29.30 | 29.33 | 5,287,061 | -0.20(-0.68%) |
Dec 21, 2006 | 29.62 | 29.76 | 29.44 | 29.54 | 8,186,508 | +0.01(+0.02%) |
Dec 20, 2006 | 29.62 | 29.79 | 29.45 | 29.53 | 8,715,719 | -0.09(-0.30%) |
Dec 19, 2006 | 29.27 | 29.62 | 29.11 | 29.62 | 8,773,349 | +0.34(+1.17%) |
Dec 18, 2006 | 29.18 | 29.46 | 29.12 | 29.27 | 7,718,194 | +0.05(+0.16%) |
Dec 15, 2006 | 29.41 | 29.59 | 29.03 | 29.23 | 10,983,321 | -0.19(-0.64%) |
Dec 14, 2006 | 29.29 | 29.58 | 29.21 | 29.41 | 6,895,637 | +0.07(+0.23%) |
Dec 13, 2006 | 29.09 | 29.41 | 29.05 | 29.35 | 7,466,139 | +0.37(+1.28%) |
Dec 12, 2006 | 29.28 | 29.34 | 28.82 | 28.98 | 7,947,524 | -0.36(-1.24%) |
Dec 11, 2006 | 29.29 | 29.48 | 29.20 | 29.34 | 6,849,741 | -0.12(-0.41%) |
Dec 08, 2006 | 29.30 | 29.55 | 29.12 | 29.46 | 10,748,050 | +0.32(+1.11%) |
Dec 07, 2006 | 28.95 | 29.24 | 28.92 | 29.14 | 8,578,775 | +0.22(+0.75%) |
Dec 06, 2006 | 28.92 | 28.95 | 28.64 | 28.92 | 8,412,125 | +0.14(+0.49%) |
Dec 05, 2006 | 28.78 | 29.24 | 28.62 | 28.78 | 9,972,280 | +0.17(+0.59%) |
Dec 04, 2006 | 28.31 | 28.73 | 28.28 | 28.61 | 7,682,250 | +0.28(+1.00%) |