Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.39 | 24.52 | 24.08 | 24.27 | 22,489,484 | -0.01(-0.06%) |
Mar 29, 2007 | 24.45 | 24.60 | 24.07 | 24.29 | 29,886,478 | +0.15(+0.62%) |
Mar 28, 2007 | 24.32 | 24.70 | 24.12 | 24.14 | 40,391,092 | -0.30(-1.22%) |
Mar 27, 2007 | 24.62 | 24.69 | 24.29 | 24.44 | 45,133,280 | -0.18(-0.72%) |
Mar 26, 2007 | 24.74 | 24.81 | 24.39 | 24.62 | 37,316,608 | +0.04(+0.14%) |
Mar 23, 2007 | 24.47 | 24.62 | 24.32 | 24.58 | 41,018,136 | +0.18(+0.76%) |
Mar 22, 2007 | 24.74 | 24.84 | 24.25 | 24.39 | 34,260,168 | -0.26(-1.04%) |
Mar 21, 2007 | 23.97 | 24.65 | 23.90 | 24.65 | 48,214,200 | +0.71(+2.97%) |
Mar 20, 2007 | 23.70 | 23.99 | 23.48 | 23.94 | 28,874,706 | +0.38(+1.60%) |
Mar 19, 2007 | 23.61 | 23.80 | 23.45 | 23.56 | 32,519,572 | +0.14(+0.61%) |
Mar 16, 2007 | 23.68 | 24.09 | 23.22 | 23.42 | 79,553,352 | -0.28(-1.20%) |
Mar 15, 2007 | 22.98 | 23.80 | 22.98 | 23.71 | 66,442,500 | +0.73(+3.19%) |
Mar 14, 2007 | 22.68 | 23.14 | 22.56 | 22.97 | 50,754,380 | +0.29(+1.29%) |
Mar 13, 2007 | 22.74 | 23.16 | 22.54 | 22.68 | 47,512,844 | -0.06(-0.25%) |
Mar 12, 2007 | 22.84 | 22.99 | 22.33 | 22.74 | 63,783,504 | -0.44(-1.90%) |
Mar 09, 2007 | 23.43 | 23.43 | 23.11 | 23.18 | 50,836,144 | +0.14(+0.59%) |
Mar 08, 2007 | 22.68 | 23.57 | 22.53 | 23.04 | 64,313,456 | +0.78(+3.48%) |
Mar 07, 2007 | 22.11 | 22.45 | 22.04 | 22.27 | 15,002,183 | +0.01(+0.06%) |
Mar 06, 2007 | 22.22 | 22.33 | 21.86 | 22.25 | 13,507,830 | +0.36(+1.66%) |
Mar 05, 2007 | 21.80 | 22.26 | 21.72 | 21.89 | 13,430,492 | -0.11(-0.48%) |
Mar 02, 2007 | 22.24 | 22.29 | 21.98 | 22.00 | 13,811,342 | -0.28(-1.28%) |
Mar 01, 2007 | 22.23 | 22.39 | 21.65 | 22.28 | 15,159,442 | -0.06(-0.25%) |
Feb 28, 2007 | 22.40 | 22.67 | 22.24 | 22.34 | 13,956,065 | -0.06(-0.25%) |
Feb 27, 2007 | 22.82 | 22.83 | 21.87 | 22.40 | 19,832,496 | -0.63(-2.72%) |
Feb 26, 2007 | 22.98 | 23.17 | 22.89 | 23.02 | 10,377,396 | -0.07(-0.31%) |
Feb 23, 2007 | 23.18 | 23.23 | 22.94 | 23.09 | 10,848,091 | -0.03(-0.12%) |
Feb 22, 2007 | 23.46 | 23.56 | 23.01 | 23.12 | 12,216,427 | -0.39(-1.66%) |
Feb 21, 2007 | 23.26 | 23.59 | 23.18 | 23.51 | 11,265,948 | +0.18(+0.79%) |
Feb 20, 2007 | 23.14 | 23.35 | 23.07 | 23.33 | 11,216,863 | +0.06(+0.24%) |
Feb 16, 2007 | 23.23 | 23.42 | 23.06 | 23.27 | 12,449,757 | -0.13(-0.55%) |
Feb 15, 2007 | 23.29 | 23.68 | 23.17 | 23.40 | 17,863,606 | +0.14(+0.58%) |
Feb 14, 2007 | 22.81 | 23.26 | 22.67 | 23.26 | 19,083,462 | +0.45(+1.96%) |
Feb 13, 2007 | 22.95 | 23.07 | 22.67 | 22.82 | 35,687,956 | -0.28(-1.23%) |
Feb 12, 2007 | 23.32 | 23.40 | 23.03 | 23.10 | 17,455,372 | -0.30(-1.28%) |
Feb 09, 2007 | 23.58 | 23.64 | 23.31 | 23.40 | 15,141,000 | -0.15(-0.63%) |
Feb 08, 2007 | 23.70 | 23.73 | 23.36 | 23.55 | 12,314,175 | -0.09(-0.36%) |
Feb 07, 2007 | 23.61 | 23.73 | 23.28 | 23.63 | 9,785,518 | +0.01(+0.03%) |
Feb 06, 2007 | 23.70 | 23.71 | 23.44 | 23.63 | 10,646,688 | -0.05(-0.21%) |
Feb 05, 2007 | 23.61 | 23.73 | 23.46 | 23.68 | 10,394,230 | +0.08(+0.33%) |
Feb 02, 2007 | 23.85 | 23.85 | 23.50 | 23.60 | 19,372,868 | -0.07(-0.30%) |
Feb 01, 2007 | 23.82 | 23.88 | 23.46 | 23.67 | 23,435,258 | -0.26(-1.07%) |
Jan 31, 2007 | 23.58 | 23.98 | 23.50 | 23.93 | 19,935,870 | +0.43(+1.82%) |
Jan 30, 2007 | 23.39 | 23.70 | 23.36 | 23.50 | 11,930,636 | +0.26(+1.10%) |
Jan 29, 2007 | 23.40 | 23.48 | 23.20 | 23.24 | 7,674,436 | -0.20(-0.85%) |
Jan 26, 2007 | 23.29 | 23.53 | 23.13 | 23.44 | 17,229,578 | +0.16(+0.67%) |
Jan 25, 2007 | 23.36 | 23.51 | 23.24 | 23.29 | 18,065,010 | -0.08(-0.33%) |
Jan 24, 2007 | 23.64 | 23.87 | 23.34 | 23.36 | 22,230,212 | -0.28(-1.17%) |
Jan 23, 2007 | 23.32 | 23.73 | 23.26 | 23.64 | 17,769,656 | +0.16(+0.67%) |
Jan 22, 2007 | 23.46 | 23.64 | 23.36 | 23.48 | 20,565,538 | -0.18(-0.75%) |
Jan 19, 2007 | 23.30 | 23.73 | 23.14 | 23.66 | 38,311,144 | +0.48(+2.05%) |
Jan 18, 2007 | 23.19 | 23.21 | 22.88 | 23.19 | 25,917,502 | +0.09(+0.40%) |
Jan 17, 2007 | 22.75 | 23.19 | 22.69 | 23.09 | 29,706,198 | +0.49(+2.17%) |
Jan 16, 2007 | 22.61 | 22.84 | 22.49 | 22.60 | 20,031,790 | -0.11(-0.47%) |
Jan 12, 2007 | 22.41 | 22.75 | 22.24 | 22.71 | 14,147,342 | +0.31(+1.36%) |
Jan 11, 2007 | 22.21 | 22.45 | 22.00 | 22.40 | 14,779,120 | +0.14(+0.61%) |
Jan 10, 2007 | 22.04 | 22.30 | 21.79 | 22.27 | 14,449,729 | +0.22(+1.00%) |
Jan 09, 2007 | 22.28 | 22.38 | 21.86 | 22.05 | 19,764,282 | -0.24(-1.08%) |
Jan 08, 2007 | 22.40 | 22.45 | 21.86 | 22.29 | 19,955,420 | +0.13(+0.58%) |
Jan 05, 2007 | 22.05 | 22.22 | 21.82 | 22.16 | 15,213,854 | +0.12(+0.55%) |
Jan 04, 2007 | 22.19 | 22.20 | 21.80 | 22.04 | 13,315,427 | +0.11(+0.52%) |