Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.31 | 31.58 | 30.99 | 31.17 | 7,424,228 | -0.13(-0.43%) |
Mar 29, 2007 | 31.36 | 31.63 | 30.99 | 31.30 | 8,174,246 | +0.10(+0.33%) |
Mar 28, 2007 | 31.31 | 31.35 | 30.61 | 31.20 | 9,956,020 | -0.26(-0.81%) |
Mar 27, 2007 | 31.78 | 31.78 | 31.43 | 31.46 | 5,214,710 | -0.35(-1.11%) |
Mar 26, 2007 | 31.90 | 31.98 | 31.36 | 31.81 | 6,329,558 | -0.19(-0.60%) |
Mar 23, 2007 | 31.76 | 32.11 | 31.67 | 32.00 | 5,318,986 | +0.24(+0.75%) |
Mar 22, 2007 | 31.69 | 31.95 | 31.41 | 31.76 | 5,648,019 | +0.07(+0.22%) |
Mar 21, 2007 | 31.28 | 31.83 | 31.15 | 31.69 | 7,583,996 | +0.74(+2.40%) |
Mar 20, 2007 | 30.58 | 30.98 | 30.45 | 30.95 | 8,193,312 | +0.49(+1.62%) |
Mar 19, 2007 | 30.77 | 30.89 | 30.38 | 30.46 | 7,351,238 | -0.15(-0.50%) |
Mar 16, 2007 | 30.96 | 31.05 | 30.50 | 30.61 | 6,928,093 | -0.24(-0.77%) |
Mar 15, 2007 | 30.67 | 31.06 | 30.59 | 30.85 | 6,028,649 | +0.04(+0.15%) |
Mar 14, 2007 | 30.35 | 30.85 | 30.09 | 30.80 | 12,450,434 | +0.31(+1.03%) |
Mar 13, 2007 | 30.69 | 30.76 | 30.41 | 30.49 | 10,265,289 | -0.20(-0.67%) |
Mar 12, 2007 | 30.71 | 31.03 | 30.68 | 30.69 | 5,675,843 | -0.23(-0.74%) |
Mar 09, 2007 | 30.87 | 31.07 | 30.65 | 30.92 | 7,042,360 | +0.12(+0.37%) |
Mar 08, 2007 | 30.71 | 31.20 | 30.69 | 30.81 | 11,475,802 | +0.29(+0.96%) |
Mar 07, 2007 | 29.83 | 30.85 | 29.75 | 30.52 | 12,102,005 | +0.75(+2.54%) |
Mar 06, 2007 | 29.47 | 29.83 | 29.06 | 29.76 | 11,700,741 | +0.57(+1.95%) |
Mar 05, 2007 | 29.33 | 29.79 | 29.04 | 29.19 | 7,932,737 | -0.46(-1.55%) |
Mar 02, 2007 | 29.88 | 30.20 | 29.38 | 29.65 | 11,067,504 | -0.28(-0.94%) |
Mar 01, 2007 | 29.40 | 30.12 | 28.84 | 29.93 | 13,812,727 | +0.20(+0.67%) |
Feb 28, 2007 | 30.00 | 30.25 | 29.59 | 29.73 | 12,329,757 | -0.27(-0.90%) |
Feb 27, 2007 | 30.90 | 30.98 | 29.50 | 30.00 | 12,262,541 | -1.11(-3.58%) |
Feb 26, 2007 | 31.75 | 31.76 | 31.07 | 31.12 | 6,221,266 | -0.42(-1.34%) |
Feb 23, 2007 | 32.11 | 32.24 | 31.47 | 31.54 | 7,871,930 | -0.48(-1.50%) |
Feb 22, 2007 | 32.18 | 32.42 | 31.71 | 32.02 | 6,409,279 | -0.22(-0.67%) |
Feb 21, 2007 | 32.13 | 32.66 | 32.11 | 32.24 | 7,389,382 | -0.17(-0.51%) |
Feb 20, 2007 | 31.99 | 32.47 | 31.86 | 32.40 | 4,477,523 | +0.42(+1.30%) |
Feb 16, 2007 | 32.15 | 32.20 | 31.83 | 31.99 | 4,790,624 | -0.15(-0.48%) |
Feb 15, 2007 | 31.94 | 32.20 | 31.92 | 32.14 | 5,357,583 | +0.11(+0.34%) |
Feb 14, 2007 | 32.43 | 32.45 | 31.86 | 32.03 | 8,044,778 | -0.29(-0.89%) |
Feb 13, 2007 | 32.28 | 32.72 | 32.15 | 32.32 | 4,761,831 | +0.04(+0.12%) |
Feb 12, 2007 | 32.54 | 32.86 | 32.11 | 32.28 | 3,725,976 | -0.35(-1.06%) |
Feb 09, 2007 | 32.77 | 33.14 | 32.41 | 32.63 | 5,677,719 | -0.08(-0.23%) |
Feb 08, 2007 | 32.43 | 32.84 | 32.22 | 32.70 | 4,731,068 | +0.21(+0.65%) |
Feb 07, 2007 | 32.49 | 32.61 | 32.06 | 32.49 | 4,735,132 | -0.03(-0.10%) |
Feb 06, 2007 | 32.61 | 32.76 | 32.25 | 32.52 | 3,511,488 | -0.09(-0.27%) |
Feb 05, 2007 | 32.69 | 33.04 | 32.56 | 32.61 | 3,951,831 | -0.13(-0.41%) |
Feb 02, 2007 | 32.59 | 32.93 | 32.47 | 32.75 | 4,310,733 | +0.22(+0.67%) |
Feb 01, 2007 | 32.25 | 32.63 | 32.09 | 32.53 | 4,996,024 | +0.29(+0.89%) |
Jan 31, 2007 | 31.74 | 32.42 | 31.66 | 32.24 | 5,361,491 | +0.50(+1.57%) |
Jan 30, 2007 | 32.15 | 32.25 | 31.56 | 31.74 | 5,217,836 | -0.29(-0.92%) |
Jan 29, 2007 | 31.71 | 32.25 | 31.68 | 32.04 | 5,600,030 | +0.36(+1.13%) |
Jan 26, 2007 | 31.92 | 32.14 | 31.51 | 31.68 | 4,913,489 | -0.23(-0.72%) |
Jan 25, 2007 | 32.88 | 33.02 | 31.70 | 31.91 | 11,170,829 | -0.31(-0.95%) |
Jan 24, 2007 | 31.54 | 32.50 | 31.54 | 32.22 | 9,468,232 | +0.67(+2.13%) |
Jan 23, 2007 | 31.59 | 31.65 | 31.28 | 31.55 | 7,723,899 | -0.04(-0.14%) |
Jan 22, 2007 | 31.60 | 31.69 | 31.25 | 31.59 | 8,584,420 | -0.01(-0.04%) |
Jan 19, 2007 | 31.62 | 31.69 | 31.15 | 31.60 | 8,603,178 | +0.14(+0.45%) |
Jan 18, 2007 | 31.26 | 31.62 | 30.71 | 31.46 | 8,482,814 | +0.34(+1.09%) |
Jan 17, 2007 | 31.34 | 31.53 | 31.06 | 31.12 | 6,390,521 | -0.20(-0.63%) |
Jan 16, 2007 | 31.65 | 31.97 | 31.28 | 31.32 | 8,585,358 | -0.45(-1.41%) |
Jan 12, 2007 | 31.90 | 32.06 | 31.55 | 31.77 | 5,872,176 | -0.24(-0.76%) |
Jan 11, 2007 | 32.13 | 32.46 | 31.42 | 32.01 | 11,439,067 | +0.40(+1.27%) |
Jan 10, 2007 | 31.37 | 31.64 | 31.15 | 31.61 | 8,122,505 | +0.24(+0.75%) |
Jan 09, 2007 | 31.60 | 31.65 | 31.09 | 31.37 | 13,047,249 | -0.24(-0.77%) |
Jan 08, 2007 | 32.31 | 32.31 | 31.31 | 31.62 | 13,111,808 | -0.37(-1.16%) |
Jan 05, 2007 | 32.85 | 33.14 | 31.84 | 31.99 | 22,822,486 | +0.10(+0.32%) |
Jan 04, 2007 | 31.10 | 32.06 | 31.05 | 31.88 | 13,628,120 | +0.50(+1.59%) |