Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 30.03 | 30.28 | 29.61 | 29.76 | 12,319,722 | -0.27(-0.90%) |
Feb 27, 2007 | 30.92 | 31.01 | 29.52 | 30.03 | 12,252,560 | -1.11(-3.58%) |
Feb 26, 2007 | 31.78 | 31.78 | 31.09 | 31.14 | 6,216,203 | -0.42(-1.34%) |
Feb 23, 2007 | 32.13 | 32.27 | 31.50 | 31.56 | 7,865,523 | -0.48(-1.50%) |
Feb 22, 2007 | 32.21 | 32.45 | 31.74 | 32.04 | 6,404,062 | -0.22(-0.67%) |
Feb 21, 2007 | 32.16 | 32.68 | 32.13 | 32.26 | 7,383,367 | -0.17(-0.51%) |
Feb 20, 2007 | 32.01 | 32.49 | 31.88 | 32.43 | 4,473,878 | +0.42(+1.30%) |
Feb 16, 2007 | 32.17 | 32.22 | 31.86 | 32.01 | 4,786,725 | -0.15(-0.48%) |
Feb 15, 2007 | 31.97 | 32.23 | 31.95 | 32.17 | 5,353,222 | +0.11(+0.34%) |
Feb 14, 2007 | 32.46 | 32.47 | 31.89 | 32.06 | 8,038,230 | -0.29(-0.89%) |
Feb 13, 2007 | 32.31 | 32.74 | 32.17 | 32.35 | 4,757,955 | +0.04(+0.12%) |
Feb 12, 2007 | 32.57 | 32.88 | 32.14 | 32.31 | 3,722,943 | -0.35(-1.06%) |
Feb 09, 2007 | 32.79 | 33.16 | 32.44 | 32.65 | 5,673,098 | -0.08(-0.23%) |
Feb 08, 2007 | 32.46 | 32.87 | 32.24 | 32.73 | 4,727,217 | +0.21(+0.65%) |
Feb 07, 2007 | 32.51 | 32.64 | 32.09 | 32.52 | 4,731,278 | -0.03(-0.10%) |
Feb 06, 2007 | 32.64 | 32.79 | 32.27 | 32.55 | 3,508,630 | -0.09(-0.27%) |
Feb 05, 2007 | 32.72 | 33.07 | 32.59 | 32.64 | 3,948,614 | -0.13(-0.41%) |
Feb 02, 2007 | 32.62 | 32.96 | 32.49 | 32.77 | 4,307,225 | +0.22(+0.67%) |
Feb 01, 2007 | 32.27 | 32.65 | 32.11 | 32.56 | 4,991,957 | +0.29(+0.89%) |
Jan 31, 2007 | 31.77 | 32.45 | 31.69 | 32.27 | 5,357,127 | +0.50(+1.57%) |
Jan 30, 2007 | 32.17 | 32.27 | 31.59 | 31.77 | 5,213,589 | -0.29(-0.92%) |
Jan 29, 2007 | 31.74 | 32.27 | 31.71 | 32.06 | 5,595,472 | +0.36(+1.13%) |
Jan 26, 2007 | 31.94 | 32.17 | 31.54 | 31.71 | 4,909,489 | -0.23(-0.72%) |
Jan 25, 2007 | 32.91 | 33.05 | 31.72 | 31.94 | 11,161,736 | -0.31(-0.95%) |
Jan 24, 2007 | 31.56 | 32.53 | 31.56 | 32.24 | 9,460,525 | +0.67(+2.13%) |
Jan 23, 2007 | 31.62 | 31.68 | 31.31 | 31.57 | 7,717,612 | -0.04(-0.14%) |
Jan 22, 2007 | 31.63 | 31.72 | 31.28 | 31.62 | 8,577,433 | -0.01(-0.04%) |
Jan 19, 2007 | 31.65 | 31.71 | 31.17 | 31.63 | 8,596,175 | +0.14(+0.45%) |
Jan 18, 2007 | 31.29 | 31.65 | 30.74 | 31.49 | 8,475,910 | +0.34(+1.09%) |
Jan 17, 2007 | 31.37 | 31.56 | 31.08 | 31.15 | 6,385,319 | -0.20(-0.63%) |
Jan 16, 2007 | 31.67 | 32.00 | 31.31 | 31.35 | 8,578,370 | -0.45(-1.41%) |
Jan 12, 2007 | 31.93 | 32.09 | 31.57 | 31.79 | 5,867,397 | -0.24(-0.76%) |
Jan 11, 2007 | 32.16 | 32.49 | 31.44 | 32.04 | 11,429,757 | +0.40(+1.28%) |
Jan 10, 2007 | 31.39 | 31.67 | 31.18 | 31.63 | 8,115,894 | +0.24(+0.75%) |
Jan 09, 2007 | 31.63 | 31.67 | 31.12 | 31.40 | 13,036,629 | -0.24(-0.77%) |
Jan 08, 2007 | 32.33 | 32.33 | 31.34 | 31.64 | 13,101,135 | -0.37(-1.16%) |
Jan 05, 2007 | 32.88 | 33.16 | 31.87 | 32.01 | 22,803,910 | +0.10(+0.32%) |
Jan 04, 2007 | 31.13 | 32.08 | 31.07 | 31.91 | 13,617,028 | +0.50(+1.59%) |
Jan 03, 2007 | 31.47 | 32.20 | 31.07 | 31.41 | 10,321,127 | -0.08(-0.26%) |
Dec 29, 2006 | 31.60 | 32.07 | 31.37 | 31.49 | 4,934,167 | -0.12(-0.36%) |
Dec 28, 2006 | 31.63 | 31.84 | 31.44 | 31.61 | 4,139,165 | -0.17(-0.54%) |
Dec 27, 2006 | 31.53 | 31.88 | 31.38 | 31.78 | 6,681,766 | +0.26(+0.83%) |
Dec 26, 2006 | 31.79 | 31.96 | 31.27 | 31.52 | 5,993,285 | -0.45(-1.40%) |
Dec 22, 2006 | 31.85 | 32.14 | 31.63 | 31.97 | 8,208,202 | +0.46(+1.46%) |
Dec 21, 2006 | 31.67 | 31.84 | 31.32 | 31.51 | 12,832,178 | +0.54(+1.76%) |
Dec 20, 2006 | 30.89 | 31.33 | 30.87 | 30.96 | 11,455,528 | -0.12(-0.39%) |
Dec 19, 2006 | 30.59 | 31.35 | 30.06 | 31.08 | 30,942,764 | -0.51(-1.60%) |
Dec 18, 2006 | 32.30 | 32.62 | 31.53 | 31.59 | 14,854,670 | -0.67(-2.08%) |
Dec 15, 2006 | 32.78 | 32.86 | 32.15 | 32.26 | 11,541,900 | -0.44(-1.35%) |
Dec 14, 2006 | 32.36 | 33.21 | 32.36 | 32.70 | 13,379,152 | +0.40(+1.23%) |
Dec 13, 2006 | 32.98 | 33.04 | 32.20 | 32.31 | 15,756,974 | -0.54(-1.64%) |
Dec 12, 2006 | 32.33 | 33.38 | 32.15 | 32.84 | 53,200,948 | -1.68(-4.86%) |
Dec 11, 2006 | 34.25 | 34.67 | 34.05 | 34.52 | 11,804,923 | +0.51(+1.49%) |
Dec 08, 2006 | 33.58 | 34.22 | 33.46 | 34.02 | 10,562,127 | +0.65(+1.96%) |
Dec 07, 2006 | 34.57 | 34.73 | 33.30 | 33.36 | 13,331,202 | -1.14(-3.30%) |
Dec 06, 2006 | 34.60 | 34.87 | 34.41 | 34.50 | 5,972,980 | -0.10(-0.28%) |
Dec 05, 2006 | 35.05 | 35.59 | 34.56 | 34.60 | 7,725,578 | -0.28(-0.79%) |
Dec 04, 2006 | 34.38 | 35.18 | 34.15 | 34.87 | 7,686,999 | +0.49(+1.43%) |