Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.00 | 30.25 | 29.59 | 29.73 | 12,329,757 | -0.27(-0.90%) |
Feb 27, 2007 | 30.90 | 30.98 | 29.50 | 30.00 | 12,262,541 | -1.11(-3.58%) |
Feb 26, 2007 | 31.75 | 31.76 | 31.07 | 31.12 | 6,221,266 | -0.42(-1.34%) |
Feb 23, 2007 | 32.11 | 32.24 | 31.47 | 31.54 | 7,871,930 | -0.48(-1.50%) |
Feb 22, 2007 | 32.18 | 32.42 | 31.71 | 32.02 | 6,409,279 | -0.22(-0.67%) |
Feb 21, 2007 | 32.13 | 32.66 | 32.11 | 32.24 | 7,389,382 | -0.17(-0.51%) |
Feb 20, 2007 | 31.99 | 32.47 | 31.86 | 32.40 | 4,477,523 | +0.42(+1.30%) |
Feb 16, 2007 | 32.15 | 32.20 | 31.83 | 31.99 | 4,790,624 | -0.15(-0.48%) |
Feb 15, 2007 | 31.94 | 32.20 | 31.92 | 32.14 | 5,357,583 | +0.11(+0.34%) |
Feb 14, 2007 | 32.43 | 32.45 | 31.86 | 32.03 | 8,044,778 | -0.29(-0.89%) |
Feb 13, 2007 | 32.28 | 32.72 | 32.15 | 32.32 | 4,761,831 | +0.04(+0.12%) |
Feb 12, 2007 | 32.54 | 32.86 | 32.11 | 32.28 | 3,725,976 | -0.35(-1.06%) |
Feb 09, 2007 | 32.77 | 33.14 | 32.41 | 32.63 | 5,677,719 | -0.08(-0.23%) |
Feb 08, 2007 | 32.43 | 32.84 | 32.22 | 32.70 | 4,731,068 | +0.21(+0.65%) |
Feb 07, 2007 | 32.49 | 32.61 | 32.06 | 32.49 | 4,735,132 | -0.03(-0.10%) |
Feb 06, 2007 | 32.61 | 32.76 | 32.25 | 32.52 | 3,511,488 | -0.09(-0.27%) |
Feb 05, 2007 | 32.69 | 33.04 | 32.56 | 32.61 | 3,951,831 | -0.13(-0.41%) |
Feb 02, 2007 | 32.59 | 32.93 | 32.47 | 32.75 | 4,310,733 | +0.22(+0.67%) |
Feb 01, 2007 | 32.25 | 32.63 | 32.09 | 32.53 | 4,996,024 | +0.29(+0.89%) |
Jan 31, 2007 | 31.74 | 32.42 | 31.66 | 32.24 | 5,361,491 | +0.50(+1.57%) |
Jan 30, 2007 | 32.15 | 32.25 | 31.56 | 31.74 | 5,217,836 | -0.29(-0.92%) |
Jan 29, 2007 | 31.71 | 32.25 | 31.68 | 32.04 | 5,600,030 | +0.36(+1.13%) |
Jan 26, 2007 | 31.92 | 32.14 | 31.51 | 31.68 | 4,913,489 | -0.23(-0.72%) |
Jan 25, 2007 | 32.88 | 33.02 | 31.70 | 31.91 | 11,170,829 | -0.31(-0.95%) |
Jan 24, 2007 | 31.54 | 32.50 | 31.54 | 32.22 | 9,468,232 | +0.67(+2.13%) |
Jan 23, 2007 | 31.59 | 31.65 | 31.28 | 31.55 | 7,723,899 | -0.04(-0.14%) |
Jan 22, 2007 | 31.60 | 31.69 | 31.25 | 31.59 | 8,584,420 | -0.01(-0.04%) |
Jan 19, 2007 | 31.62 | 31.69 | 31.15 | 31.60 | 8,603,178 | +0.14(+0.45%) |
Jan 18, 2007 | 31.26 | 31.62 | 30.71 | 31.46 | 8,482,814 | +0.34(+1.09%) |
Jan 17, 2007 | 31.34 | 31.53 | 31.06 | 31.12 | 6,390,521 | -0.20(-0.63%) |
Jan 16, 2007 | 31.65 | 31.97 | 31.28 | 31.32 | 8,585,358 | -0.45(-1.41%) |
Jan 12, 2007 | 31.90 | 32.06 | 31.55 | 31.77 | 5,872,176 | -0.24(-0.76%) |
Jan 11, 2007 | 32.13 | 32.46 | 31.42 | 32.01 | 11,439,067 | +0.40(+1.27%) |
Jan 10, 2007 | 31.37 | 31.64 | 31.15 | 31.61 | 8,122,505 | +0.24(+0.75%) |
Jan 09, 2007 | 31.60 | 31.65 | 31.09 | 31.37 | 13,047,249 | -0.24(-0.77%) |
Jan 08, 2007 | 32.31 | 32.31 | 31.31 | 31.62 | 13,111,808 | -0.37(-1.16%) |
Jan 05, 2007 | 32.85 | 33.14 | 31.84 | 31.99 | 22,822,486 | +0.10(+0.32%) |
Jan 04, 2007 | 31.10 | 32.06 | 31.05 | 31.88 | 13,628,120 | +0.50(+1.59%) |
Jan 03, 2007 | 31.44 | 32.18 | 31.05 | 31.39 | 10,329,535 | -0.08(-0.26%) |
Dec 29, 2006 | 31.57 | 32.04 | 31.35 | 31.47 | 4,938,187 | -0.12(-0.36%) |
Dec 28, 2006 | 31.61 | 31.81 | 31.41 | 31.58 | 4,142,537 | -0.17(-0.54%) |
Dec 27, 2006 | 31.50 | 31.86 | 31.35 | 31.76 | 6,687,209 | +0.26(+0.83%) |
Dec 26, 2006 | 31.77 | 31.94 | 31.24 | 31.49 | 5,998,167 | -0.45(-1.40%) |
Dec 22, 2006 | 31.82 | 32.11 | 31.60 | 31.94 | 8,214,888 | +0.46(+1.46%) |
Dec 21, 2006 | 31.65 | 31.82 | 31.30 | 31.48 | 12,842,631 | +0.54(+1.76%) |
Dec 20, 2006 | 30.87 | 31.31 | 30.85 | 30.94 | 11,464,860 | -0.12(-0.39%) |
Dec 19, 2006 | 30.57 | 31.32 | 30.04 | 31.06 | 30,967,970 | -0.51(-1.60%) |
Dec 18, 2006 | 32.27 | 32.59 | 31.51 | 31.56 | 14,866,770 | -0.67(-2.08%) |
Dec 15, 2006 | 32.75 | 32.84 | 32.12 | 32.24 | 11,551,302 | -0.44(-1.35%) |
Dec 14, 2006 | 32.34 | 33.18 | 32.34 | 32.68 | 13,390,051 | +0.40(+1.23%) |
Dec 13, 2006 | 32.95 | 33.01 | 32.18 | 32.28 | 15,769,809 | -0.54(-1.64%) |
Dec 12, 2006 | 32.31 | 33.36 | 32.12 | 32.82 | 53,244,288 | -1.68(-4.86%) |
Dec 11, 2006 | 34.23 | 34.64 | 34.02 | 34.49 | 11,814,539 | +0.51(+1.49%) |
Dec 08, 2006 | 33.55 | 34.19 | 33.43 | 33.99 | 10,570,731 | +0.65(+1.96%) |
Dec 07, 2006 | 34.55 | 34.71 | 33.27 | 33.34 | 13,342,062 | -1.14(-3.30%) |
Dec 06, 2006 | 34.57 | 34.84 | 34.39 | 34.48 | 5,977,846 | -0.10(-0.28%) |
Dec 05, 2006 | 35.03 | 35.56 | 34.53 | 34.57 | 7,731,871 | -0.28(-0.79%) |
Dec 04, 2006 | 34.35 | 35.15 | 34.12 | 34.85 | 7,693,261 | +0.49(+1.43%) |