Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.38 | 29.71 | 28.00 | 28.15 | 13,332,047 | -1.16(-3.97%) |
Mar 29, 2007 | 29.19 | 29.37 | 29.14 | 29.31 | 1,134,317 | +0.32(+1.10%) |
Mar 28, 2007 | 29.22 | 29.27 | 28.97 | 29.00 | 1,807,145 | -0.19(-0.64%) |
Mar 27, 2007 | 29.27 | 29.33 | 29.18 | 29.18 | 2,112,800 | -0.38(-1.29%) |
Mar 26, 2007 | 29.35 | 29.59 | 29.30 | 29.56 | 1,993,837 | +0.13(+0.44%) |
Mar 23, 2007 | 29.54 | 29.54 | 29.28 | 29.43 | 2,495,499 | +0.02(+0.07%) |
Mar 22, 2007 | 29.52 | 29.52 | 29.35 | 29.41 | 1,840,635 | -0.39(-1.30%) |
Mar 21, 2007 | 29.24 | 29.86 | 29.20 | 29.80 | 1,975,401 | +0.48(+1.65%) |
Mar 20, 2007 | 29.10 | 29.36 | 29.10 | 29.31 | 2,305,882 | +0.08(+0.28%) |
Mar 19, 2007 | 29.24 | 29.32 | 29.08 | 29.23 | 1,633,456 | -0.20(-0.67%) |
Mar 16, 2007 | 29.42 | 29.61 | 29.28 | 29.43 | 2,499,574 | +0.39(+1.33%) |
Mar 15, 2007 | 28.92 | 29.18 | 28.91 | 29.04 | 3,879,968 | -0.07(-0.25%) |
Mar 14, 2007 | 29.08 | 29.16 | 28.91 | 29.11 | 2,326,855 | +0.21(+0.71%) |
Mar 13, 2007 | 29.11 | 29.31 | 28.88 | 28.91 | 3,067,994 | -0.21(-0.71%) |
Mar 12, 2007 | 29.02 | 29.14 | 28.96 | 29.11 | 1,372,437 | +0.12(+0.41%) |
Mar 09, 2007 | 28.94 | 29.10 | 28.91 | 29.00 | 2,579,918 | -0.22(-0.76%) |
Mar 08, 2007 | 29.12 | 29.31 | 28.94 | 29.22 | 2,596,607 | +0.09(+0.32%) |
Mar 07, 2007 | 29.00 | 29.42 | 28.98 | 29.12 | 3,540,546 | -0.17(-0.58%) |
Mar 06, 2007 | 28.96 | 29.41 | 28.86 | 29.29 | 10,145,400 | +1.14(+4.06%) |
Mar 05, 2007 | 28.13 | 28.38 | 28.08 | 28.15 | 3,385,293 | -0.14(-0.51%) |
Mar 02, 2007 | 28.34 | 28.62 | 28.20 | 28.29 | 3,355,601 | -0.10(-0.35%) |
Mar 01, 2007 | 28.19 | 28.47 | 28.02 | 28.39 | 5,121,991 | -0.17(-0.60%) |
Feb 28, 2007 | 28.82 | 28.86 | 28.50 | 28.56 | 6,949,710 | +0.06(+0.20%) |
Feb 27, 2007 | 29.08 | 29.09 | 28.44 | 28.51 | 12,395,794 | -0.93(-3.15%) |
Feb 26, 2007 | 29.62 | 29.86 | 29.32 | 29.43 | 18,398,310 | -0.79(-2.61%) |
Feb 23, 2007 | 30.09 | 30.31 | 29.99 | 30.22 | 3,573,149 | +0.39(+1.31%) |
Feb 22, 2007 | 29.73 | 29.90 | 29.71 | 29.83 | 4,313,706 | -0.14(-0.48%) |
Feb 21, 2007 | 29.99 | 30.07 | 29.79 | 29.97 | 6,433,299 | -0.30(-0.99%) |
Feb 20, 2007 | 30.18 | 30.34 | 30.06 | 30.27 | 3,451,081 | -0.25(-0.83%) |
Feb 16, 2007 | 30.88 | 31.10 | 29.94 | 30.53 | 8,918,125 | -0.24(-0.77%) |
Feb 15, 2007 | 30.82 | 30.87 | 30.65 | 30.76 | 2,510,248 | +0.10(+0.32%) |
Feb 14, 2007 | 30.42 | 30.73 | 30.42 | 30.66 | 2,867,687 | +0.43(+1.43%) |
Feb 13, 2007 | 30.30 | 30.34 | 30.14 | 30.23 | 3,671,958 | +0.15(+0.50%) |
Feb 12, 2007 | 30.25 | 30.26 | 30.02 | 30.08 | 2,665,353 | -0.01(-0.02%) |
Feb 09, 2007 | 30.16 | 30.27 | 30.06 | 30.09 | 1,341,580 | -0.14(-0.48%) |
Feb 08, 2007 | 30.24 | 30.32 | 30.12 | 30.23 | 2,874,316 | -0.22(-0.73%) |
Feb 07, 2007 | 30.59 | 30.63 | 30.38 | 30.45 | 2,549,837 | -0.01(-0.03%) |
Feb 06, 2007 | 30.42 | 30.55 | 30.35 | 30.46 | 6,524,122 | +0.38(+1.27%) |
Feb 05, 2007 | 30.11 | 30.17 | 30.02 | 30.08 | 2,995,220 | -0.09(-0.31%) |
Feb 02, 2007 | 30.02 | 30.20 | 29.91 | 30.18 | 3,129,319 | +0.04(+0.12%) |
Feb 01, 2007 | 29.96 | 30.20 | 29.96 | 30.14 | 4,318,558 | +0.41(+1.39%) |
Jan 31, 2007 | 29.53 | 29.82 | 29.50 | 29.73 | 2,917,787 | +0.08(+0.28%) |
Jan 30, 2007 | 29.75 | 29.76 | 29.62 | 29.64 | 6,379,543 | -0.06(-0.21%) |
Jan 29, 2007 | 29.81 | 29.94 | 29.64 | 29.71 | 5,370,204 | +0.06(+0.19%) |
Jan 26, 2007 | 29.76 | 29.80 | 29.53 | 29.65 | 4,553,572 | -0.37(-1.24%) |
Jan 25, 2007 | 30.12 | 30.16 | 29.94 | 30.02 | 3,655,239 | -0.05(-0.15%) |
Jan 24, 2007 | 29.95 | 30.08 | 29.93 | 30.07 | 1,883,413 | +0.08(+0.26%) |
Jan 23, 2007 | 29.93 | 30.02 | 29.77 | 29.99 | 4,455,957 | +0.42(+1.43%) |
Jan 22, 2007 | 29.98 | 30.01 | 29.57 | 29.57 | 5,376,996 | -0.60(-2.00%) |
Jan 19, 2007 | 29.91 | 30.26 | 29.89 | 30.17 | 2,907,502 | +0.26(+0.86%) |
Jan 18, 2007 | 30.04 | 30.14 | 29.89 | 29.91 | 5,710,984 | -0.76(-2.49%) |
Jan 17, 2007 | 30.40 | 30.78 | 30.26 | 30.68 | 3,040,049 | +0.32(+1.07%) |
Jan 16, 2007 | 30.40 | 30.46 | 30.26 | 30.35 | 2,479,003 | +0.37(+1.22%) |
Jan 12, 2007 | 29.85 | 30.06 | 29.71 | 29.98 | 2,381,194 | +0.10(+0.33%) |
Jan 11, 2007 | 29.77 | 30.00 | 29.73 | 29.89 | 1,299,856 | +0.12(+0.40%) |
Jan 10, 2007 | 29.73 | 29.82 | 29.63 | 29.77 | 2,606,311 | +0.11(+0.38%) |
Jan 09, 2007 | 29.88 | 29.93 | 29.59 | 29.65 | 7,219,656 | -0.34(-1.13%) |
Jan 08, 2007 | 30.08 | 30.14 | 29.90 | 29.99 | 2,212,938 | -0.54(-1.76%) |
Jan 05, 2007 | 30.53 | 30.65 | 30.36 | 30.53 | 4,734,636 | +0.14(+0.46%) |
Jan 04, 2007 | 30.26 | 30.45 | 30.21 | 30.39 | 2,538,193 | +0.43(+1.44%) |