Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.71 | 34.20 | 33.68 | 33.90 | 6,193,300 | +0.22(+0.65%) |
Mar 29, 2007 | 33.84 | 34.02 | 33.38 | 33.68 | 8,313,600 | +0.10(+0.30%) |
Mar 28, 2007 | 33.99 | 33.99 | 33.26 | 33.58 | 8,305,800 | -0.42(-1.24%) |
Mar 27, 2007 | 34.15 | 34.39 | 33.85 | 34.00 | 5,641,100 | -0.17(-0.50%) |
Mar 26, 2007 | 34.02 | 34.20 | 33.44 | 34.17 | 7,220,600 | -0.02(-0.06%) |
Mar 23, 2007 | 33.57 | 34.19 | 33.45 | 34.19 | 7,547,488 | +0.50(+1.48%) |
Mar 22, 2007 | 33.50 | 34.08 | 33.50 | 33.69 | 6,685,187 | -0.16(-0.47%) |
Mar 21, 2007 | 33.67 | 33.94 | 33.37 | 33.85 | 13,008,883 | -0.22(-0.65%) |
Mar 20, 2007 | 33.90 | 34.19 | 33.85 | 34.07 | 6,669,600 | +0.11(+0.32%) |
Mar 19, 2007 | 33.65 | 34.03 | 33.43 | 33.96 | 8,415,701 | +0.48(+1.43%) |
Mar 16, 2007 | 33.97 | 34.00 | 33.30 | 33.48 | 11,716,800 | -0.40(-1.18%) |
Mar 15, 2007 | 33.50 | 34.56 | 33.42 | 33.88 | 13,467,100 | +0.56(+1.68%) |
Mar 14, 2007 | 33.09 | 33.39 | 32.44 | 33.32 | 10,475,000 | +0.57(+1.74%) |
Mar 13, 2007 | 33.42 | 33.81 | 32.66 | 32.75 | 10,076,285 | -0.67(-2.00%) |
Mar 12, 2007 | 33.01 | 33.62 | 32.80 | 33.42 | 8,013,284 | +0.22(+0.66%) |
Mar 09, 2007 | 33.00 | 33.32 | 32.69 | 33.20 | 9,091,300 | +0.71(+2.19%) |
Mar 08, 2007 | 32.60 | 32.85 | 32.24 | 32.49 | 7,254,900 | +0.10(+0.31%) |
Mar 07, 2007 | 32.40 | 32.95 | 32.35 | 32.39 | 8,051,596 | -0.02(-0.06%) |
Mar 06, 2007 | 32.29 | 32.58 | 32.00 | 32.41 | 8,356,100 | +0.68(+2.14%) |
Mar 05, 2007 | 32.18 | 32.40 | 31.61 | 31.73 | 12,976,700 | -0.97(-2.97%) |
Mar 02, 2007 | 33.00 | 33.40 | 32.44 | 32.70 | 8,395,600 | -0.55(-1.65%) |
Mar 01, 2007 | 32.71 | 34.18 | 32.13 | 33.25 | 15,717,192 | -0.16(-0.48%) |
Feb 28, 2007 | 33.50 | 34.04 | 32.81 | 33.41 | 22,745,700 | -0.38(-1.12%) |
Feb 27, 2007 | 34.23 | 34.64 | 33.05 | 33.79 | 14,757,100 | -1.57(-4.44%) |
Feb 26, 2007 | 35.17 | 35.56 | 35.01 | 35.36 | 7,591,251 | +0.28(+0.80%) |
Feb 23, 2007 | 34.80 | 35.26 | 34.53 | 35.08 | 6,949,800 | +0.33(+0.95%) |
Feb 22, 2007 | 35.02 | 35.49 | 34.62 | 34.75 | 7,860,300 | -0.40(-1.14%) |
Feb 21, 2007 | 34.61 | 35.16 | 34.39 | 35.15 | 5,958,800 | +0.28(+0.80%) |
Feb 20, 2007 | 34.76 | 34.93 | 34.17 | 34.87 | 6,149,900 | +0.09(+0.26%) |
Feb 16, 2007 | 10.50 | 34.95 | 34.39 | 34.78 | 5,723,500 | +0.07(+0.20%) |
Feb 15, 2007 | 34.45 | 35.09 | 34.04 | 34.71 | 11,970,300 | +0.14(+0.40%) |
Feb 14, 2007 | 34.63 | 35.00 | 34.39 | 34.57 | 11,959,503 | -0.43(-1.23%) |
Feb 13, 2007 | 34.90 | 36.05 | 34.55 | 35.00 | 43,557,404 | +2.10(+6.38%) |
Feb 12, 2007 | 32.61 | 33.20 | 32.61 | 32.90 | 8,131,336 | +0.38(+1.17%) |
Feb 09, 2007 | 32.65 | 32.94 | 32.47 | 32.52 | 7,848,500 | -0.12(-0.37%) |
Feb 08, 2007 | 32.34 | 32.76 | 32.20 | 32.64 | 12,955,300 | +0.49(+1.52%) |
Feb 07, 2007 | 32.85 | 32.86 | 32.07 | 32.15 | 8,325,400 | -0.70(-2.13%) |
Feb 06, 2007 | 32.56 | 32.94 | 32.55 | 32.85 | 5,306,200 | +0.29(+0.89%) |
Feb 05, 2007 | 32.50 | 32.87 | 32.37 | 32.56 | 6,376,200 | +0.12(+0.37%) |
Feb 02, 2007 | 32.75 | 32.75 | 32.15 | 32.44 | 5,780,700 | -0.36(-1.10%) |
Feb 01, 2007 | 32.54 | 32.92 | 32.50 | 32.80 | 6,139,500 | +0.50(+1.55%) |
Jan 31, 2007 | 32.02 | 32.49 | 31.83 | 32.30 | 5,468,200 | -0.01(-0.03%) |
Jan 30, 2007 | 32.19 | 32.62 | 32.12 | 32.31 | 11,429,100 | +0.51(+1.60%) |
Jan 29, 2007 | 32.07 | 32.15 | 31.73 | 31.80 | 11,978,300 | -0.27(-0.84%) |
Jan 26, 2007 | 31.62 | 32.28 | 31.40 | 32.07 | 9,641,700 | +0.60(+1.91%) |
Jan 25, 2007 | 32.00 | 32.04 | 31.32 | 31.47 | 5,625,300 | -0.33(-1.04%) |
Jan 24, 2007 | 31.90 | 31.98 | 31.69 | 31.80 | 9,883,600 | +0.23(+0.73%) |
Jan 23, 2007 | 31.17 | 31.87 | 31.17 | 31.57 | 7,085,200 | +0.40(+1.28%) |
Jan 22, 2007 | 31.47 | 31.73 | 31.04 | 31.17 | 7,707,900 | -0.23(-0.73%) |
Jan 19, 2007 | 30.54 | 31.74 | 30.42 | 31.40 | 13,529,800 | +1.10(+3.63%) |
Jan 18, 2007 | 30.25 | 31.08 | 30.24 | 30.30 | 7,055,000 | -0.23(-0.75%) |
Jan 17, 2007 | 30.40 | 30.62 | 30.17 | 30.53 | 6,987,900 | -0.05(-0.16%) |
Jan 16, 2007 | 30.80 | 31.00 | 30.40 | 30.58 | 7,385,000 | -0.21(-0.68%) |
Jan 12, 2007 | 30.10 | 31.17 | 30.05 | 30.79 | 9,466,200 | +0.32(+1.05%) |
Jan 11, 2007 | 29.73 | 30.71 | 29.73 | 30.47 | 11,658,200 | +0.24(+0.79%) |
Jan 10, 2007 | 29.57 | 30.36 | 29.21 | 30.23 | 23,283,400 | +1.71(+6.00%) |
Jan 09, 2007 | 28.70 | 28.88 | 28.09 | 28.52 | 12,514,900 | +0.04(+0.14%) |
Jan 08, 2007 | 28.87 | 29.02 | 28.28 | 28.48 | 10,276,100 | -0.28(-0.97%) |
Jan 05, 2007 | 29.11 | 29.24 | 28.49 | 28.76 | 7,453,100 | -0.35(-1.20%) |
Jan 04, 2007 | 29.33 | 29.40 | 28.81 | 29.11 | 5,740,800 | -0.22(-0.75%) |