Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.87 | 33.42 | 32.80 | 33.04 | 21,537,288 | +0.09(+0.28%) |
Feb 27, 2007 | 33.23 | 33.88 | 32.07 | 32.95 | 26,268,792 | -0.93(-2.75%) |
Feb 26, 2007 | 34.16 | 34.27 | 33.68 | 33.88 | 15,916,148 | +0.13(+0.39%) |
Feb 23, 2007 | 33.89 | 34.26 | 33.61 | 33.75 | 18,456,902 | -0.01(-0.02%) |
Feb 22, 2007 | 33.29 | 33.88 | 33.20 | 33.76 | 22,171,824 | +0.51(+1.52%) |
Feb 21, 2007 | 32.16 | 33.37 | 32.13 | 33.25 | 27,792,094 | +1.18(+3.67%) |
Feb 20, 2007 | 31.71 | 32.13 | 31.60 | 32.07 | 11,472,484 | -0.06(-0.20%) |
Feb 16, 2007 | 31.76 | 32.19 | 31.73 | 32.14 | 10,576,925 | +0.23(+0.72%) |
Feb 15, 2007 | 31.96 | 32.14 | 31.73 | 31.91 | 13,302,085 | -0.20(-0.63%) |
Feb 14, 2007 | 32.18 | 32.41 | 31.82 | 32.11 | 15,315,831 | +0.08(+0.25%) |
Feb 13, 2007 | 31.79 | 32.13 | 31.75 | 32.03 | 11,832,247 | +0.41(+1.29%) |
Feb 12, 2007 | 31.59 | 31.73 | 31.38 | 31.62 | 16,852,610 | -0.32(-1.01%) |
Feb 09, 2007 | 32.27 | 32.30 | 31.73 | 31.94 | 17,395,046 | -0.17(-0.54%) |
Feb 08, 2007 | 31.61 | 32.19 | 31.37 | 32.11 | 17,047,480 | +0.40(+1.25%) |
Feb 07, 2007 | 31.87 | 32.19 | 31.54 | 31.72 | 14,188,240 | -0.04(-0.13%) |
Feb 06, 2007 | 32.27 | 32.30 | 31.66 | 31.76 | 14,862,303 | -0.22(-0.70%) |
Feb 05, 2007 | 32.44 | 32.46 | 31.82 | 31.98 | 17,745,574 | -0.31(-0.96%) |
Feb 02, 2007 | 32.48 | 32.49 | 31.79 | 32.29 | 18,772,950 | +0.11(+0.36%) |
Feb 01, 2007 | 31.82 | 32.45 | 31.64 | 32.18 | 35,484,184 | +1.00(+3.22%) |
Jan 31, 2007 | 30.95 | 31.28 | 30.66 | 31.17 | 21,966,872 | +0.25(+0.80%) |
Jan 30, 2007 | 30.55 | 31.08 | 30.44 | 30.92 | 20,290,680 | +0.71(+2.36%) |
Jan 29, 2007 | 30.29 | 30.72 | 30.01 | 30.21 | 19,743,212 | +0.07(+0.23%) |
Jan 26, 2007 | 30.13 | 30.34 | 29.95 | 30.14 | 14,329,287 | +0.20(+0.67%) |
Jan 25, 2007 | 30.68 | 30.76 | 29.87 | 29.94 | 15,858,510 | -0.81(-2.63%) |
Jan 24, 2007 | 30.24 | 30.86 | 29.95 | 30.75 | 19,465,298 | +0.32(+1.06%) |
Jan 23, 2007 | 29.96 | 30.59 | 29.96 | 30.43 | 23,879,010 | +0.61(+2.06%) |
Jan 22, 2007 | 29.55 | 30.12 | 29.43 | 29.82 | 29,051,240 | +0.51(+1.72%) |
Jan 19, 2007 | 28.82 | 29.37 | 28.76 | 29.31 | 22,831,260 | +0.62(+2.16%) |
Jan 18, 2007 | 29.09 | 29.37 | 28.59 | 28.69 | 19,837,242 | -0.40(-1.38%) |
Jan 17, 2007 | 28.70 | 29.25 | 28.62 | 29.09 | 20,474,216 | +0.50(+1.75%) |
Jan 16, 2007 | 28.91 | 29.10 | 28.51 | 28.59 | 18,017,568 | -0.45(-1.54%) |
Jan 12, 2007 | 28.14 | 29.14 | 28.10 | 29.04 | 24,999,024 | +1.10(+3.93%) |
Jan 11, 2007 | 27.88 | 28.68 | 27.71 | 27.94 | 29,848,240 | +0.26(+0.93%) |
Jan 10, 2007 | 28.00 | 28.48 | 27.37 | 27.69 | 25,336,666 | -0.42(-1.49%) |
Jan 09, 2007 | 28.11 | 28.33 | 27.83 | 28.11 | 23,731,694 | -0.25(-0.87%) |
Jan 08, 2007 | 28.68 | 28.90 | 28.20 | 28.35 | 20,806,806 | +0.01(+0.02%) |
Jan 05, 2007 | 28.07 | 28.41 | 27.84 | 28.35 | 22,052,370 | +0.27(+0.96%) |
Jan 04, 2007 | 28.65 | 28.65 | 28.05 | 28.08 | 26,468,694 | -0.67(-2.32%) |
Jan 03, 2007 | 29.23 | 29.28 | 28.47 | 28.74 | 24,009,608 | -0.64(-2.17%) |
Dec 29, 2006 | 29.46 | 29.54 | 29.23 | 29.38 | 14,086,547 | -0.26(-0.87%) |
Dec 28, 2006 | 29.75 | 29.85 | 29.32 | 29.64 | 17,529,650 | -0.23(-0.77%) |
Dec 27, 2006 | 29.72 | 29.92 | 29.59 | 29.87 | 8,650,508 | +0.16(+0.52%) |
Dec 26, 2006 | 29.52 | 30.12 | 29.49 | 29.71 | 9,710,447 | +0.09(+0.29%) |
Dec 22, 2006 | 30.09 | 30.23 | 29.61 | 29.63 | 13,372,782 | -0.52(-1.71%) |
Dec 21, 2006 | 30.63 | 30.78 | 30.03 | 30.14 | 17,703,434 | -0.38(-1.24%) |
Dec 20, 2006 | 31.22 | 31.41 | 30.47 | 30.52 | 22,637,800 | -0.75(-2.39%) |
Dec 19, 2006 | 30.52 | 31.42 | 30.17 | 31.27 | 16,547,026 | +0.64(+2.10%) |
Dec 18, 2006 | 31.69 | 31.76 | 30.56 | 30.63 | 21,325,544 | -1.03(-3.25%) |
Dec 15, 2006 | 31.56 | 31.83 | 31.47 | 31.65 | 20,384,364 | +0.10(+0.31%) |
Dec 14, 2006 | 31.36 | 31.83 | 31.17 | 31.56 | 17,797,466 | +0.24(+0.75%) |
Dec 13, 2006 | 31.37 | 31.73 | 31.28 | 31.32 | 19,817,914 | -0.10(-0.31%) |
Dec 12, 2006 | 31.89 | 32.07 | 31.24 | 31.42 | 16,353,392 | -0.59(-1.85%) |
Dec 11, 2006 | 31.40 | 32.11 | 31.36 | 32.01 | 18,650,188 | +0.48(+1.51%) |
Dec 08, 2006 | 32.22 | 32.22 | 31.46 | 31.53 | 19,791,794 | -0.38(-1.21%) |
Dec 07, 2006 | 32.32 | 32.39 | 31.90 | 31.92 | 15,735,921 | -0.40(-1.24%) |
Dec 06, 2006 | 32.02 | 32.79 | 31.91 | 32.32 | 24,580,238 | +0.28(+0.86%) |
Dec 05, 2006 | 32.14 | 32.36 | 31.73 | 32.04 | 19,188,254 | +0.06(+0.20%) |
Dec 04, 2006 | 32.02 | 32.03 | 31.55 | 31.98 | 15,634,577 | -0.09(-0.29%) |