Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 32.35 | 32.76 | 32.24 | 32.76 | 34,217,808 | +0.25(+0.77%) |
Mar 29, 2007 | 32.33 | 32.59 | 32.09 | 32.51 | 29,112,838 | +0.35(+1.08%) |
Mar 28, 2007 | 31.75 | 32.35 | 31.74 | 32.17 | 43,185,128 | +0.42(+1.33%) |
Mar 27, 2007 | 31.62 | 31.88 | 31.50 | 31.74 | 29,021,210 | +0.05(+0.15%) |
Mar 26, 2007 | 31.79 | 31.95 | 31.56 | 31.70 | 41,132,612 | -0.19(-0.61%) |
Mar 23, 2007 | 32.16 | 32.40 | 31.89 | 31.89 | 31,328,314 | -0.25(-0.79%) |
Mar 22, 2007 | 32.03 | 32.34 | 31.71 | 32.14 | 33,301,274 | +0.02(+0.06%) |
Mar 21, 2007 | 32.02 | 32.18 | 31.77 | 32.12 | 45,118,792 | +0.10(+0.31%) |
Mar 20, 2007 | 31.80 | 32.02 | 31.64 | 32.02 | 36,428,816 | +0.23(+0.72%) |
Mar 19, 2007 | 31.34 | 31.85 | 31.14 | 31.80 | 51,260,120 | +0.18(+0.58%) |
Mar 16, 2007 | 31.60 | 31.74 | 31.50 | 31.61 | 69,649,136 | -0.01(-0.02%) |
Mar 15, 2007 | 31.11 | 31.75 | 31.11 | 31.62 | 46,568,108 | +0.32(+1.01%) |
Mar 14, 2007 | 31.29 | 31.53 | 31.03 | 31.30 | 93,168,912 | -0.05(-0.17%) |
Mar 13, 2007 | 32.33 | 31.95 | 31.35 | 31.36 | 71,867,288 | -0.98(-3.02%) |
Mar 12, 2007 | 32.32 | 32.59 | 32.22 | 32.33 | 79,358,784 | -0.07(-0.23%) |
Mar 09, 2007 | 32.09 | 32.43 | 31.79 | 32.41 | 53,382,580 | +0.34(+1.05%) |
Mar 08, 2007 | 31.95 | 32.18 | 31.80 | 32.07 | 30,286,008 | +0.33(+1.03%) |
Mar 07, 2007 | 31.53 | 31.96 | 31.35 | 31.74 | 40,347,304 | +0.25(+0.78%) |
Mar 06, 2007 | 31.10 | 31.55 | 31.00 | 31.50 | 39,319,168 | +0.82(+2.69%) |
Mar 05, 2007 | 30.97 | 31.27 | 30.67 | 30.67 | 33,449,746 | -0.47(-1.52%) |
Mar 02, 2007 | 31.26 | 31.53 | 31.01 | 31.15 | 27,430,496 | -0.32(-1.02%) |
Mar 01, 2007 | 31.09 | 31.67 | 30.99 | 31.47 | 36,620,108 | +0.02(+0.07%) |
Feb 28, 2007 | 30.98 | 31.71 | 30.97 | 31.45 | 48,132,020 | +0.60(+1.95%) |
Feb 27, 2007 | 31.80 | 31.90 | 30.28 | 30.84 | 47,136,584 | -1.12(-3.50%) |
Feb 26, 2007 | 31.80 | 32.05 | 31.77 | 31.96 | 14,670,818 | +0.11(+0.34%) |
Feb 23, 2007 | 31.65 | 31.98 | 31.49 | 31.86 | 16,224,743 | +0.20(+0.64%) |
Feb 22, 2007 | 31.85 | 31.90 | 31.58 | 31.65 | 28,861,200 | -0.19(-0.61%) |
Feb 21, 2007 | 32.07 | 32.27 | 31.83 | 31.85 | 20,002,788 | -0.20(-0.63%) |
Feb 20, 2007 | 32.16 | 32.37 | 31.90 | 32.05 | 21,011,088 | -0.11(-0.35%) |
Feb 16, 2007 | 32.08 | 32.18 | 31.93 | 32.16 | 19,362,482 | +0.04(+0.14%) |
Feb 15, 2007 | 32.23 | 32.31 | 32.05 | 32.12 | 26,982,630 | -0.12(-0.36%) |
Feb 14, 2007 | 32.10 | 32.26 | 31.90 | 32.23 | 21,027,764 | +0.13(+0.40%) |
Feb 13, 2007 | 31.98 | 32.15 | 31.91 | 32.11 | 21,401,208 | +0.17(+0.53%) |
Feb 12, 2007 | 31.81 | 32.06 | 31.77 | 31.94 | 20,592,472 | +0.08(+0.25%) |
Feb 09, 2007 | 31.73 | 32.01 | 31.71 | 31.86 | 19,844,922 | +0.06(+0.20%) |
Feb 08, 2007 | 31.94 | 32.05 | 31.62 | 31.80 | 30,656,414 | -0.28(-0.88%) |
Feb 07, 2007 | 32.09 | 32.23 | 31.97 | 32.08 | 19,088,564 | -0.01(-0.05%) |
Feb 06, 2007 | 32.41 | 32.43 | 32.01 | 32.09 | 29,227,586 | -0.32(-0.99%) |
Feb 05, 2007 | 32.32 | 32.46 | 32.22 | 32.42 | 17,802,056 | +0.12(+0.37%) |
Feb 02, 2007 | 32.64 | 32.68 | 32.20 | 32.30 | 26,043,212 | -0.34(-1.05%) |
Feb 01, 2007 | 32.64 | 32.78 | 32.36 | 32.64 | 31,210,418 | +0.03(+0.10%) |
Jan 31, 2007 | 32.66 | 33.01 | 32.18 | 32.61 | 49,716,568 | -0.06(-0.17%) |
Jan 30, 2007 | 32.93 | 33.02 | 32.65 | 32.66 | 29,871,644 | -0.19(-0.59%) |
Jan 29, 2007 | 33.15 | 33.56 | 32.86 | 32.86 | 33,065,668 | +0.02(+0.07%) |
Jan 26, 2007 | 32.95 | 33.02 | 32.70 | 32.83 | 20,610,930 | +0.06(+0.17%) |
Jan 25, 2007 | 32.94 | 33.09 | 32.75 | 32.78 | 19,021,022 | -0.03(-0.08%) |
Jan 24, 2007 | 32.81 | 32.93 | 32.67 | 32.80 | 17,068,210 | +0.06(+0.18%) |
Jan 23, 2007 | 32.49 | 32.83 | 32.46 | 32.74 | 17,869,864 | +0.26(+0.79%) |
Jan 22, 2007 | 32.46 | 32.65 | 32.32 | 32.49 | 22,798,798 | -0.07(-0.22%) |
Jan 19, 2007 | 32.81 | 32.86 | 32.46 | 32.56 | 27,235,912 | -0.26(-0.78%) |
Jan 18, 2007 | 32.75 | 33.24 | 32.75 | 32.81 | 23,382,016 | -0.23(-0.70%) |
Jan 17, 2007 | 33.36 | 33.43 | 32.96 | 33.05 | 21,834,454 | -0.27(-0.81%) |
Jan 16, 2007 | 33.08 | 33.39 | 32.83 | 33.31 | 23,856,148 | +0.32(+0.98%) |
Jan 12, 2007 | 33.36 | 33.45 | 32.76 | 32.99 | 35,636,808 | -0.37(-1.10%) |
Jan 11, 2007 | 33.36 | 33.77 | 33.34 | 33.36 | 37,507,872 | +0.08(+0.24%) |
Jan 10, 2007 | 33.01 | 33.36 | 32.80 | 33.28 | 31,404,198 | +0.40(+1.21%) |
Jan 09, 2007 | 32.84 | 33.05 | 32.80 | 32.88 | 24,204,844 | +0.05(+0.16%) |
Jan 08, 2007 | 32.52 | 32.84 | 32.31 | 32.83 | 22,535,868 | +0.31(+0.95%) |
Jan 05, 2007 | 32.79 | 32.81 | 32.44 | 32.52 | 22,016,708 | -0.19(-0.57%) |
Jan 04, 2007 | 32.61 | 32.78 | 32.37 | 32.70 | 33,333,424 | +0.43(+1.32%) |