Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.52 | 33.88 | 33.33 | 33.65 | 5,950,125 | +0.19(+0.56%) |
Mar 29, 2007 | 33.33 | 33.55 | 33.04 | 33.46 | 8,511,743 | +0.25(+0.75%) |
Mar 28, 2007 | 33.38 | 33.43 | 32.97 | 33.21 | 8,710,771 | -0.16(-0.49%) |
Mar 27, 2007 | 33.46 | 33.58 | 33.24 | 33.38 | 7,259,481 | -0.28(-0.82%) |
Mar 26, 2007 | 33.51 | 33.81 | 33.33 | 33.65 | 8,309,523 | -0.06(-0.19%) |
Mar 23, 2007 | 33.83 | 33.97 | 33.45 | 33.71 | 6,314,140 | -0.23(-0.66%) |
Mar 22, 2007 | 33.21 | 34.01 | 33.21 | 33.94 | 6,750,819 | +0.22(+0.65%) |
Mar 21, 2007 | 32.99 | 33.78 | 32.99 | 33.72 | 10,642,736 | +0.66(+1.99%) |
Mar 20, 2007 | 32.96 | 33.13 | 32.82 | 33.06 | 5,637,733 | +0.06(+0.17%) |
Mar 19, 2007 | 32.72 | 33.03 | 32.66 | 33.01 | 5,211,507 | +0.31(+0.96%) |
Mar 16, 2007 | 32.67 | 32.84 | 32.45 | 32.69 | 9,866,472 | +0.08(+0.25%) |
Mar 15, 2007 | 32.42 | 32.64 | 32.29 | 32.61 | 6,016,476 | +0.09(+0.29%) |
Mar 14, 2007 | 32.74 | 32.77 | 32.17 | 32.52 | 8,527,544 | -0.11(-0.33%) |
Mar 13, 2007 | 33.08 | 33.13 | 32.58 | 32.62 | 8,670,072 | -0.46(-1.38%) |
Mar 12, 2007 | 32.84 | 33.23 | 32.74 | 33.08 | 5,814,735 | +0.13(+0.40%) |
Mar 09, 2007 | 32.92 | 33.16 | 32.82 | 32.95 | 8,062,614 | +0.14(+0.44%) |
Mar 08, 2007 | 32.65 | 32.82 | 32.58 | 32.81 | 5,261,384 | +0.31(+0.96%) |
Mar 07, 2007 | 32.62 | 32.86 | 32.36 | 32.49 | 7,732,232 | -0.23(-0.71%) |
Mar 06, 2007 | 32.42 | 32.76 | 32.30 | 32.72 | 8,066,924 | +0.38(+1.16%) |
Mar 05, 2007 | 32.25 | 32.64 | 32.09 | 32.35 | 12,070,779 | -0.09(-0.27%) |
Mar 02, 2007 | 32.67 | 32.70 | 32.40 | 32.44 | 10,433,868 | -0.30(-0.92%) |
Mar 01, 2007 | 32.59 | 32.91 | 32.52 | 32.74 | 9,993,409 | -0.21(-0.65%) |
Feb 28, 2007 | 33.53 | 33.53 | 32.77 | 32.95 | 12,261,667 | -0.26(-0.77%) |
Feb 27, 2007 | 33.65 | 34.16 | 32.94 | 33.21 | 12,886,042 | -0.88(-2.57%) |
Feb 26, 2007 | 34.12 | 34.25 | 33.99 | 34.08 | 6,141,322 | +0.12(+0.35%) |
Feb 23, 2007 | 33.83 | 34.06 | 33.68 | 33.97 | 5,395,452 | +0.04(+0.13%) |
Feb 22, 2007 | 34.21 | 34.21 | 33.84 | 33.92 | 5,337,356 | -0.24(-0.70%) |
Feb 21, 2007 | 34.24 | 34.33 | 34.07 | 34.16 | 5,379,651 | -0.26(-0.76%) |
Feb 20, 2007 | 34.48 | 34.59 | 34.31 | 34.42 | 4,433,193 | -0.03(-0.09%) |
Feb 16, 2007 | 34.31 | 34.49 | 34.19 | 34.45 | 5,875,066 | +0.02(+0.05%) |
Feb 15, 2007 | 34.37 | 34.53 | 34.30 | 34.44 | 4,934,991 | +0.06(+0.18%) |
Feb 14, 2007 | 34.07 | 34.39 | 33.98 | 34.37 | 6,022,718 | +0.36(+1.07%) |
Feb 13, 2007 | 34.08 | 34.15 | 33.86 | 34.01 | 5,357,187 | -0.08(-0.24%) |
Feb 12, 2007 | 34.30 | 34.30 | 33.98 | 34.09 | 5,267,669 | +0.11(+0.33%) |
Feb 09, 2007 | 33.96 | 34.27 | 33.90 | 33.98 | 5,732,379 | +0.01(+0.04%) |
Feb 08, 2007 | 33.86 | 34.28 | 33.86 | 33.97 | 4,987,023 | -0.13(-0.39%) |
Feb 07, 2007 | 34.27 | 34.32 | 34.05 | 34.10 | 7,468,085 | -0.14(-0.40%) |
Feb 06, 2007 | 34.21 | 34.35 | 34.08 | 34.23 | 7,160,207 | -0.02(-0.05%) |
Feb 05, 2007 | 34.10 | 34.28 | 33.85 | 34.25 | 8,124,701 | +0.04(+0.13%) |
Feb 02, 2007 | 34.26 | 34.32 | 34.07 | 34.21 | 7,937,803 | -0.11(-0.31%) |
Feb 01, 2007 | 34.24 | 34.49 | 34.15 | 34.32 | 10,610,711 | +0.41(+1.20%) |
Jan 31, 2007 | 33.02 | 34.07 | 32.92 | 33.91 | 16,792,378 | +0.87(+2.64%) |
Jan 30, 2007 | 33.13 | 33.21 | 32.96 | 33.04 | 4,263,373 | -0.08(-0.23%) |
Jan 29, 2007 | 33.14 | 33.21 | 32.92 | 33.11 | 5,542,608 | +0.04(+0.11%) |
Jan 26, 2007 | 33.24 | 33.49 | 32.96 | 33.08 | 6,330,100 | -0.21(-0.64%) |
Jan 25, 2007 | 33.33 | 33.39 | 33.11 | 33.29 | 8,077,777 | -0.13(-0.37%) |
Jan 24, 2007 | 33.04 | 33.46 | 33.01 | 33.41 | 6,278,867 | +0.43(+1.29%) |
Jan 23, 2007 | 33.11 | 33.18 | 32.87 | 32.99 | 7,018,956 | -0.05(-0.15%) |
Jan 22, 2007 | 32.94 | 33.28 | 32.91 | 33.04 | 9,372,494 | -0.14(-0.43%) |
Jan 19, 2007 | 33.39 | 33.49 | 33.10 | 33.18 | 6,124,369 | -0.05(-0.15%) |
Jan 18, 2007 | 32.96 | 33.34 | 32.96 | 33.23 | 6,293,231 | +0.12(+0.36%) |
Jan 17, 2007 | 33.13 | 33.31 | 32.92 | 33.11 | 8,008,987 | -0.02(-0.06%) |
Jan 16, 2007 | 33.08 | 33.14 | 32.90 | 33.13 | 6,673,570 | +0.18(+0.53%) |
Jan 12, 2007 | 32.83 | 33.16 | 32.75 | 32.96 | 8,831,113 | +0.23(+0.71%) |
Jan 11, 2007 | 32.43 | 32.79 | 32.37 | 32.72 | 7,074,020 | +0.36(+1.10%) |
Jan 10, 2007 | 32.32 | 32.47 | 32.31 | 32.37 | 5,427,054 | -0.11(-0.33%) |
Jan 09, 2007 | 32.61 | 32.64 | 32.42 | 32.47 | 10,010,436 | +0.02(+0.06%) |
Jan 08, 2007 | 32.71 | 32.71 | 32.42 | 32.46 | 6,071,699 | -0.15(-0.46%) |
Jan 05, 2007 | 32.91 | 32.94 | 32.50 | 32.61 | 6,566,795 | -0.20(-0.61%) |
Jan 04, 2007 | 32.57 | 32.90 | 32.52 | 32.81 | 10,896,404 | +0.07(+0.21%) |