Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.10 | 29.34 | 28.70 | 28.84 | 12,711,528 | -0.26(-0.90%) |
Feb 27, 2007 | 29.97 | 30.05 | 28.61 | 29.10 | 12,642,231 | -1.08(-3.58%) |
Feb 26, 2007 | 30.80 | 30.80 | 30.13 | 30.18 | 6,413,898 | -0.41(-1.34%) |
Feb 23, 2007 | 31.14 | 31.27 | 30.53 | 30.59 | 8,115,672 | -0.47(-1.50%) |
Feb 22, 2007 | 31.22 | 31.45 | 30.76 | 31.06 | 6,607,732 | -0.21(-0.67%) |
Feb 21, 2007 | 31.17 | 31.68 | 31.14 | 31.27 | 7,618,182 | -0.16(-0.51%) |
Feb 20, 2007 | 31.03 | 31.49 | 30.90 | 31.43 | 4,616,162 | +0.40(+1.30%) |
Feb 16, 2007 | 31.18 | 31.23 | 30.88 | 31.03 | 4,938,958 | -0.15(-0.48%) |
Feb 15, 2007 | 30.98 | 31.24 | 30.96 | 31.17 | 5,523,472 | +0.11(+0.34%) |
Feb 14, 2007 | 31.46 | 31.47 | 30.91 | 31.07 | 8,293,872 | -0.28(-0.89%) |
Feb 13, 2007 | 31.31 | 31.73 | 31.18 | 31.35 | 4,909,273 | +0.04(+0.12%) |
Feb 12, 2007 | 31.57 | 31.87 | 31.15 | 31.31 | 3,841,345 | -0.34(-1.06%) |
Feb 09, 2007 | 31.78 | 32.14 | 31.44 | 31.65 | 5,853,520 | -0.07(-0.23%) |
Feb 08, 2007 | 31.46 | 31.86 | 31.25 | 31.72 | 4,877,557 | +0.20(+0.65%) |
Feb 07, 2007 | 31.51 | 31.63 | 31.10 | 31.52 | 4,881,748 | -0.03(-0.10%) |
Feb 06, 2007 | 31.63 | 31.78 | 31.28 | 31.55 | 3,620,216 | -0.09(-0.27%) |
Feb 05, 2007 | 31.71 | 32.05 | 31.58 | 31.63 | 4,074,193 | -0.13(-0.41%) |
Feb 02, 2007 | 31.62 | 31.94 | 31.49 | 31.76 | 4,444,208 | +0.21(+0.67%) |
Feb 01, 2007 | 31.28 | 31.65 | 31.13 | 31.55 | 5,150,717 | +0.28(+0.89%) |
Jan 31, 2007 | 30.79 | 31.45 | 30.71 | 31.27 | 5,527,501 | +0.48(+1.57%) |
Jan 30, 2007 | 31.18 | 31.28 | 30.62 | 30.79 | 5,379,398 | -0.29(-0.92%) |
Jan 29, 2007 | 30.76 | 31.28 | 30.73 | 31.08 | 5,773,426 | +0.35(+1.13%) |
Jan 26, 2007 | 30.96 | 31.17 | 30.57 | 30.73 | 5,065,627 | -0.22(-0.72%) |
Jan 25, 2007 | 31.89 | 32.03 | 30.75 | 30.95 | 11,516,715 | -0.30(-0.95%) |
Jan 24, 2007 | 30.59 | 31.53 | 30.59 | 31.25 | 9,761,401 | +0.65(+2.13%) |
Jan 23, 2007 | 30.64 | 30.70 | 30.34 | 30.60 | 7,963,057 | -0.04(-0.14%) |
Jan 22, 2007 | 30.65 | 30.74 | 30.31 | 30.64 | 8,850,223 | -0.01(-0.04%) |
Jan 19, 2007 | 30.67 | 30.73 | 30.21 | 30.65 | 8,869,561 | +0.14(+0.45%) |
Jan 18, 2007 | 30.32 | 30.67 | 29.79 | 30.52 | 8,745,471 | +0.33(+1.09%) |
Jan 17, 2007 | 30.40 | 30.59 | 30.13 | 30.19 | 6,588,393 | -0.19(-0.63%) |
Jan 16, 2007 | 30.70 | 31.01 | 30.34 | 30.38 | 8,851,190 | -0.43(-1.41%) |
Jan 12, 2007 | 30.95 | 31.10 | 30.60 | 30.81 | 6,053,999 | -0.24(-0.76%) |
Jan 11, 2007 | 31.17 | 31.48 | 30.47 | 31.05 | 11,793,260 | +0.39(+1.27%) |
Jan 10, 2007 | 30.42 | 30.69 | 30.22 | 30.66 | 8,374,005 | +0.23(+0.75%) |
Jan 09, 2007 | 30.65 | 30.70 | 30.16 | 30.43 | 13,451,236 | -0.24(-0.77%) |
Jan 08, 2007 | 31.34 | 31.34 | 30.37 | 30.67 | 13,517,794 | -0.36(-1.16%) |
Jan 05, 2007 | 31.86 | 32.14 | 30.88 | 31.03 | 23,529,148 | +0.10(+0.32%) |
Jan 04, 2007 | 30.17 | 31.09 | 30.11 | 30.93 | 14,050,093 | +0.48(+1.59%) |
Jan 03, 2007 | 30.50 | 31.21 | 30.11 | 30.44 | 10,649,372 | -0.08(-0.26%) |
Dec 29, 2006 | 30.62 | 31.08 | 30.41 | 30.52 | 5,091,090 | -0.11(-0.36%) |
Dec 28, 2006 | 30.66 | 30.86 | 30.47 | 30.63 | 4,270,804 | -0.17(-0.54%) |
Dec 27, 2006 | 30.55 | 30.90 | 30.41 | 30.80 | 6,894,268 | +0.25(+0.83%) |
Dec 26, 2006 | 30.81 | 30.98 | 30.31 | 30.55 | 6,183,891 | -0.43(-1.40%) |
Dec 22, 2006 | 30.86 | 31.15 | 30.65 | 30.98 | 8,469,249 | +0.45(+1.46%) |
Dec 21, 2006 | 30.70 | 30.86 | 30.36 | 30.54 | 13,240,282 | +0.53(+1.76%) |
Dec 20, 2006 | 29.94 | 30.37 | 29.92 | 30.01 | 11,819,850 | -0.12(-0.39%) |
Dec 19, 2006 | 29.65 | 30.38 | 29.13 | 30.13 | 31,926,844 | -0.49(-1.60%) |
Dec 18, 2006 | 31.30 | 31.62 | 30.56 | 30.62 | 15,327,096 | -0.65(-2.08%) |
Dec 15, 2006 | 31.77 | 31.85 | 31.16 | 31.27 | 11,908,970 | -0.43(-1.35%) |
Dec 14, 2006 | 31.37 | 32.19 | 31.37 | 31.70 | 13,804,652 | +0.38(+1.23%) |
Dec 13, 2006 | 31.96 | 32.02 | 31.21 | 31.31 | 16,258,096 | -0.52(-1.64%) |
Dec 12, 2006 | 31.34 | 32.35 | 31.16 | 31.83 | 54,892,912 | -1.63(-4.86%) |
Dec 11, 2006 | 33.20 | 33.60 | 33.00 | 33.46 | 12,180,357 | +0.49(+1.49%) |
Dec 08, 2006 | 32.55 | 33.17 | 32.43 | 32.97 | 10,898,036 | +0.63(+1.96%) |
Dec 07, 2006 | 33.51 | 33.66 | 32.27 | 32.34 | 13,755,177 | -1.10(-3.30%) |
Dec 06, 2006 | 33.53 | 33.79 | 33.35 | 33.44 | 6,162,940 | -0.09(-0.28%) |
Dec 05, 2006 | 33.97 | 34.49 | 33.50 | 33.53 | 7,971,276 | -0.27(-0.79%) |
Dec 04, 2006 | 33.32 | 34.10 | 33.10 | 33.80 | 7,931,470 | +0.48(+1.43%) |