Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.95 | 32.07 | 31.48 | 31.72 | 3,299,475 | -0.16(-0.49%) |
Mar 29, 2007 | 32.05 | 32.27 | 31.62 | 31.88 | 7,079,503 | +0.01(+0.05%) |
Mar 28, 2007 | 31.59 | 31.87 | 31.46 | 31.87 | 6,906,287 | +0.03(+0.09%) |
Mar 27, 2007 | 31.98 | 32.05 | 31.75 | 31.84 | 5,716,249 | -0.36(-1.13%) |
Mar 26, 2007 | 32.30 | 32.33 | 31.85 | 32.20 | 5,538,073 | -0.16(-0.48%) |
Mar 23, 2007 | 32.36 | 32.90 | 32.19 | 32.36 | 5,484,519 | +0.54(+1.69%) |
Mar 22, 2007 | 31.92 | 32.02 | 31.65 | 31.82 | 3,731,683 | -0.18(-0.55%) |
Mar 21, 2007 | 31.05 | 32.10 | 30.93 | 31.99 | 6,084,124 | +0.99(+3.21%) |
Mar 20, 2007 | 30.96 | 31.20 | 30.93 | 31.00 | 5,132,318 | -0.07(-0.22%) |
Mar 19, 2007 | 31.16 | 31.59 | 30.98 | 31.07 | 4,609,310 | +0.07(+0.24%) |
Mar 16, 2007 | 31.26 | 31.31 | 30.88 | 30.99 | 7,110,463 | -0.17(-0.53%) |
Mar 15, 2007 | 30.92 | 31.26 | 30.88 | 31.16 | 7,555,513 | +0.24(+0.78%) |
Mar 14, 2007 | 30.63 | 31.13 | 30.23 | 30.92 | 7,439,678 | +0.41(+1.33%) |
Mar 13, 2007 | 31.66 | 31.68 | 30.51 | 30.51 | 6,876,360 | -1.15(-3.62%) |
Mar 12, 2007 | 31.71 | 32.09 | 31.64 | 31.66 | 5,649,102 | -0.34(-1.07%) |
Mar 09, 2007 | 32.39 | 32.48 | 31.80 | 32.00 | 4,221,416 | -0.10(-0.32%) |
Mar 08, 2007 | 32.12 | 32.46 | 31.91 | 32.11 | 3,683,407 | +0.14(+0.44%) |
Mar 07, 2007 | 32.17 | 32.32 | 31.95 | 31.96 | 4,016,091 | -0.31(-0.97%) |
Mar 06, 2007 | 31.87 | 32.30 | 31.71 | 32.28 | 6,143,842 | +0.73(+2.31%) |
Mar 05, 2007 | 32.32 | 32.32 | 31.08 | 31.55 | 5,298,048 | -0.34(-1.06%) |
Mar 02, 2007 | 32.19 | 32.63 | 31.87 | 31.89 | 6,058,936 | -0.37(-1.14%) |
Mar 01, 2007 | 31.65 | 32.41 | 31.34 | 32.25 | 8,286,998 | +0.16(+0.49%) |
Feb 28, 2007 | 31.99 | 32.51 | 31.74 | 32.10 | 7,166,999 | +0.15(+0.48%) |
Feb 27, 2007 | 33.17 | 33.22 | 31.78 | 31.95 | 8,532,638 | -1.57(-4.68%) |
Feb 26, 2007 | 33.94 | 34.17 | 33.27 | 33.51 | 3,780,687 | -0.40(-1.18%) |
Feb 23, 2007 | 34.38 | 34.38 | 33.70 | 33.91 | 4,328,161 | -0.44(-1.27%) |
Feb 22, 2007 | 34.22 | 34.38 | 34.01 | 34.35 | 3,228,058 | +0.00(+0.01%) |
Feb 21, 2007 | 34.42 | 34.42 | 34.04 | 34.35 | 3,513,595 | -0.27(-0.78%) |
Feb 20, 2007 | 34.72 | 34.77 | 34.20 | 34.62 | 2,017,944 | +0.24(+0.68%) |
Feb 16, 2007 | 34.57 | 34.72 | 34.27 | 34.38 | 3,874,445 | -0.21(-0.59%) |
Feb 15, 2007 | 34.33 | 34.65 | 34.13 | 34.59 | 4,045,481 | +0.25(+0.73%) |
Feb 14, 2007 | 33.86 | 34.39 | 33.71 | 34.34 | 5,505,927 | +0.58(+1.71%) |
Feb 13, 2007 | 33.56 | 33.84 | 33.45 | 33.76 | 4,190,589 | +0.28(+0.83%) |
Feb 12, 2007 | 33.56 | 33.61 | 33.37 | 33.48 | 4,367,924 | -0.01(-0.03%) |
Feb 09, 2007 | 33.54 | 33.68 | 33.31 | 33.49 | 9,082,689 | +0.06(+0.18%) |
Feb 08, 2007 | 33.54 | 33.61 | 33.23 | 33.43 | 6,552,452 | -0.22(-0.64%) |
Feb 07, 2007 | 33.57 | 33.72 | 33.41 | 33.65 | 7,330,484 | +0.24(+0.73%) |
Feb 06, 2007 | 33.01 | 33.64 | 33.01 | 33.40 | 16,760,145 | +0.53(+1.63%) |
Feb 05, 2007 | 33.27 | 33.65 | 32.65 | 32.87 | 36,458,116 | -2.29(-6.51%) |
Feb 02, 2007 | 35.29 | 35.31 | 34.89 | 35.15 | 2,386,754 | -0.01(-0.03%) |
Feb 01, 2007 | 35.13 | 35.35 | 34.93 | 35.16 | 3,738,106 | +0.35(+1.01%) |
Jan 31, 2007 | 34.27 | 34.93 | 34.14 | 34.81 | 3,019,467 | +0.40(+1.15%) |
Jan 30, 2007 | 34.17 | 34.50 | 33.96 | 34.41 | 2,670,659 | +0.29(+0.86%) |
Jan 29, 2007 | 34.27 | 34.32 | 33.99 | 34.12 | 2,844,961 | -0.21(-0.61%) |
Jan 26, 2007 | 34.49 | 34.59 | 34.09 | 34.33 | 3,691,163 | -0.07(-0.21%) |
Jan 25, 2007 | 35.09 | 35.12 | 34.37 | 34.40 | 2,535,340 | -0.73(-2.08%) |
Jan 24, 2007 | 34.30 | 35.13 | 34.30 | 35.13 | 2,607,387 | +0.45(+1.30%) |
Jan 23, 2007 | 34.59 | 34.95 | 34.54 | 34.68 | 3,347,253 | +0.09(+0.27%) |
Jan 22, 2007 | 35.01 | 35.01 | 34.41 | 34.59 | 3,904,244 | -0.46(-1.31%) |
Jan 19, 2007 | 35.19 | 35.24 | 34.77 | 35.05 | 2,646,166 | -0.02(-0.06%) |
Jan 18, 2007 | 34.89 | 35.41 | 34.89 | 35.07 | 4,319,181 | -0.24(-0.67%) |
Jan 17, 2007 | 34.89 | 35.68 | 34.54 | 35.31 | 8,096,066 | +0.51(+1.46%) |
Jan 16, 2007 | 34.91 | 34.98 | 34.60 | 34.80 | 4,035,889 | -0.06(-0.18%) |
Jan 12, 2007 | 34.63 | 34.93 | 34.51 | 34.86 | 4,416,333 | +0.23(+0.65%) |
Jan 11, 2007 | 34.22 | 34.69 | 34.11 | 34.63 | 4,143,450 | +0.62(+1.81%) |
Jan 10, 2007 | 33.55 | 34.08 | 33.47 | 34.02 | 3,213,771 | +0.28(+0.84%) |
Jan 09, 2007 | 33.87 | 33.97 | 33.45 | 33.73 | 4,088,547 | -0.13(-0.39%) |
Jan 08, 2007 | 33.55 | 33.89 | 33.35 | 33.87 | 4,037,113 | +0.35(+1.05%) |
Jan 05, 2007 | 33.58 | 33.59 | 33.35 | 33.51 | 4,067,320 | -0.10(-0.31%) |
Jan 04, 2007 | 33.37 | 33.66 | 33.10 | 33.62 | 3,228,262 | +0.24(+0.73%) |