Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 32.36 | 32.77 | 32.25 | 32.77 | 34,204,724 | +0.25(+0.77%) |
Mar 29, 2007 | 32.34 | 32.60 | 32.10 | 32.52 | 29,101,706 | +0.35(+1.08%) |
Mar 28, 2007 | 31.76 | 32.36 | 31.76 | 32.18 | 43,168,612 | +0.42(+1.33%) |
Mar 27, 2007 | 31.64 | 31.89 | 31.51 | 31.76 | 29,010,112 | +0.05(+0.15%) |
Mar 26, 2007 | 31.80 | 31.96 | 31.57 | 31.71 | 41,116,880 | -0.19(-0.61%) |
Mar 23, 2007 | 32.17 | 32.41 | 31.90 | 31.90 | 31,316,336 | -0.25(-0.79%) |
Mar 22, 2007 | 32.04 | 32.35 | 31.73 | 32.16 | 33,288,540 | +0.02(+0.06%) |
Mar 21, 2007 | 32.04 | 32.19 | 31.78 | 32.14 | 45,101,540 | +0.10(+0.31%) |
Mar 20, 2007 | 31.81 | 32.04 | 31.66 | 32.04 | 36,414,884 | +0.23(+0.72%) |
Mar 19, 2007 | 31.35 | 31.86 | 31.15 | 31.81 | 51,240,520 | +0.18(+0.58%) |
Mar 16, 2007 | 31.61 | 31.75 | 31.51 | 31.63 | 69,622,504 | -0.01(-0.02%) |
Mar 15, 2007 | 31.12 | 31.76 | 31.12 | 31.63 | 46,550,300 | +0.32(+1.01%) |
Mar 14, 2007 | 31.30 | 31.54 | 31.04 | 31.32 | 93,133,288 | -0.05(-0.17%) |
Mar 13, 2007 | 32.35 | 31.96 | 31.36 | 31.37 | 71,839,808 | -0.98(-3.02%) |
Mar 12, 2007 | 32.33 | 32.60 | 32.23 | 32.35 | 79,328,440 | -0.07(-0.23%) |
Mar 09, 2007 | 32.10 | 32.45 | 31.80 | 32.42 | 53,362,168 | +0.34(+1.05%) |
Mar 08, 2007 | 31.96 | 32.19 | 31.82 | 32.08 | 30,274,426 | +0.33(+1.03%) |
Mar 07, 2007 | 31.54 | 31.97 | 31.36 | 31.76 | 40,331,876 | +0.25(+0.78%) |
Mar 06, 2007 | 31.11 | 31.56 | 31.01 | 31.51 | 39,304,136 | +0.82(+2.69%) |
Mar 05, 2007 | 30.98 | 31.28 | 30.68 | 30.68 | 33,436,954 | -0.47(-1.52%) |
Mar 02, 2007 | 31.27 | 31.54 | 31.02 | 31.16 | 27,420,006 | -0.32(-1.02%) |
Mar 01, 2007 | 31.11 | 31.68 | 31.00 | 31.48 | 36,606,104 | +0.02(+0.07%) |
Feb 28, 2007 | 30.99 | 31.73 | 30.98 | 31.46 | 48,113,612 | +0.60(+1.95%) |
Feb 27, 2007 | 31.82 | 31.91 | 30.30 | 30.86 | 47,118,560 | -1.12(-3.50%) |
Feb 26, 2007 | 31.81 | 32.06 | 31.79 | 31.98 | 14,665,208 | +0.11(+0.34%) |
Feb 23, 2007 | 31.67 | 31.99 | 31.50 | 31.87 | 16,218,538 | +0.20(+0.64%) |
Feb 22, 2007 | 31.86 | 31.91 | 31.60 | 31.67 | 28,850,164 | -0.19(-0.61%) |
Feb 21, 2007 | 32.08 | 32.28 | 31.84 | 31.86 | 19,995,140 | -0.20(-0.63%) |
Feb 20, 2007 | 32.17 | 32.38 | 31.91 | 32.06 | 21,003,054 | -0.11(-0.35%) |
Feb 16, 2007 | 32.10 | 32.20 | 31.94 | 32.17 | 19,355,078 | +0.04(+0.14%) |
Feb 15, 2007 | 32.24 | 32.33 | 32.06 | 32.13 | 26,972,312 | -0.12(-0.36%) |
Feb 14, 2007 | 32.11 | 32.27 | 31.91 | 32.24 | 21,019,724 | +0.13(+0.40%) |
Feb 13, 2007 | 31.99 | 32.16 | 31.92 | 32.12 | 21,393,026 | +0.17(+0.53%) |
Feb 12, 2007 | 31.82 | 32.07 | 31.79 | 31.95 | 20,584,598 | +0.08(+0.25%) |
Feb 09, 2007 | 31.74 | 32.02 | 31.73 | 31.87 | 19,837,334 | +0.06(+0.20%) |
Feb 08, 2007 | 31.95 | 32.06 | 31.63 | 31.81 | 30,644,692 | -0.28(-0.88%) |
Feb 07, 2007 | 32.11 | 32.24 | 31.99 | 32.09 | 19,081,264 | -0.01(-0.05%) |
Feb 06, 2007 | 32.42 | 32.44 | 32.02 | 32.11 | 29,216,410 | -0.32(-0.99%) |
Feb 05, 2007 | 32.33 | 32.47 | 32.23 | 32.43 | 17,795,248 | +0.12(+0.37%) |
Feb 02, 2007 | 32.65 | 32.70 | 32.21 | 32.31 | 26,033,252 | -0.34(-1.05%) |
Feb 01, 2007 | 32.65 | 32.79 | 32.37 | 32.65 | 31,198,482 | +0.03(+0.10%) |
Jan 31, 2007 | 32.67 | 33.02 | 32.19 | 32.62 | 49,697,556 | -0.06(-0.17%) |
Jan 30, 2007 | 32.94 | 33.03 | 32.66 | 32.67 | 29,860,222 | -0.19(-0.59%) |
Jan 29, 2007 | 33.16 | 33.57 | 32.87 | 32.87 | 33,053,026 | +0.02(+0.07%) |
Jan 26, 2007 | 32.96 | 33.03 | 32.72 | 32.85 | 20,603,050 | +0.06(+0.17%) |
Jan 25, 2007 | 32.95 | 33.11 | 32.77 | 32.79 | 19,013,748 | -0.03(-0.08%) |
Jan 24, 2007 | 32.83 | 32.94 | 32.69 | 32.82 | 17,061,682 | +0.06(+0.18%) |
Jan 23, 2007 | 32.50 | 32.84 | 32.47 | 32.76 | 17,863,032 | +0.26(+0.79%) |
Jan 22, 2007 | 32.48 | 32.66 | 32.33 | 32.50 | 22,790,080 | -0.07(-0.22%) |
Jan 19, 2007 | 32.83 | 32.87 | 32.47 | 32.57 | 27,225,496 | -0.26(-0.78%) |
Jan 18, 2007 | 32.77 | 33.25 | 32.77 | 32.83 | 23,373,074 | -0.23(-0.70%) |
Jan 17, 2007 | 33.38 | 33.44 | 32.97 | 33.06 | 21,826,104 | -0.27(-0.81%) |
Jan 16, 2007 | 33.10 | 33.41 | 32.84 | 33.33 | 23,847,026 | +0.32(+0.98%) |
Jan 12, 2007 | 33.38 | 33.47 | 32.77 | 33.00 | 35,623,180 | -0.37(-1.10%) |
Jan 11, 2007 | 33.38 | 33.78 | 33.35 | 33.37 | 37,493,532 | +0.08(+0.24%) |
Jan 10, 2007 | 33.02 | 33.38 | 32.81 | 33.29 | 31,392,188 | +0.40(+1.21%) |
Jan 09, 2007 | 32.86 | 33.06 | 32.81 | 32.89 | 24,195,590 | +0.05(+0.16%) |
Jan 08, 2007 | 32.54 | 32.86 | 32.32 | 32.84 | 22,527,252 | +0.31(+0.95%) |
Jan 05, 2007 | 32.80 | 32.82 | 32.45 | 32.53 | 22,008,290 | -0.19(-0.57%) |
Jan 04, 2007 | 32.62 | 32.80 | 32.38 | 32.72 | 33,320,678 | +0.43(+1.32%) |