Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.93 | 37.40 | 36.80 | 37.40 | 29,976,124 | +0.29(+0.77%) |
Mar 29, 2007 | 36.90 | 37.20 | 36.63 | 37.11 | 25,503,974 | +0.40(+1.08%) |
Mar 28, 2007 | 36.24 | 36.93 | 36.24 | 36.72 | 37,831,844 | +0.48(+1.33%) |
Mar 27, 2007 | 36.10 | 36.39 | 35.95 | 36.24 | 25,423,702 | +0.06(+0.15%) |
Mar 26, 2007 | 36.29 | 36.47 | 36.03 | 36.18 | 36,033,760 | -0.22(-0.61%) |
Mar 23, 2007 | 36.71 | 36.98 | 36.40 | 36.40 | 27,444,816 | -0.29(-0.79%) |
Mar 22, 2007 | 36.56 | 36.92 | 36.20 | 36.69 | 29,173,206 | +0.02(+0.06%) |
Mar 21, 2007 | 36.55 | 36.73 | 36.27 | 36.67 | 39,525,808 | +0.12(+0.31%) |
Mar 20, 2007 | 36.30 | 36.55 | 36.12 | 36.55 | 31,913,052 | +0.26(+0.72%) |
Mar 19, 2007 | 35.77 | 36.35 | 35.54 | 36.30 | 44,905,848 | +0.21(+0.58%) |
Mar 16, 2007 | 36.07 | 36.23 | 35.96 | 36.09 | 61,015,336 | -0.01(-0.02%) |
Mar 15, 2007 | 35.52 | 36.24 | 35.51 | 36.09 | 40,795,464 | +0.36(+1.01%) |
Mar 14, 2007 | 35.72 | 35.99 | 35.42 | 35.73 | 81,619,576 | -0.06(-0.17%) |
Mar 13, 2007 | 36.91 | 36.47 | 35.78 | 35.79 | 62,958,524 | -1.12(-3.02%) |
Mar 12, 2007 | 36.90 | 37.20 | 36.78 | 36.91 | 69,521,368 | -0.09(-0.23%) |
Mar 09, 2007 | 36.63 | 37.02 | 36.29 | 36.99 | 46,765,204 | +0.38(+1.05%) |
Mar 08, 2007 | 36.47 | 36.73 | 36.30 | 36.61 | 26,531,714 | +0.37(+1.03%) |
Mar 07, 2007 | 35.99 | 36.48 | 35.78 | 36.24 | 35,345,800 | +0.28(+0.78%) |
Mar 06, 2007 | 35.50 | 36.01 | 35.38 | 35.95 | 34,445,116 | +0.94(+2.69%) |
Mar 05, 2007 | 35.35 | 35.69 | 35.00 | 35.01 | 29,303,272 | -0.54(-1.52%) |
Mar 02, 2007 | 35.69 | 35.99 | 35.40 | 35.55 | 24,030,176 | -0.37(-1.02%) |
Mar 01, 2007 | 35.49 | 36.15 | 35.37 | 35.92 | 32,080,632 | +0.03(+0.07%) |
Feb 28, 2007 | 35.36 | 36.20 | 35.35 | 35.89 | 42,165,512 | +0.69(+1.95%) |
Feb 27, 2007 | 36.30 | 36.41 | 34.57 | 35.21 | 41,293,472 | -1.28(-3.50%) |
Feb 26, 2007 | 36.30 | 36.58 | 36.27 | 36.49 | 12,852,204 | +0.12(+0.34%) |
Feb 23, 2007 | 36.13 | 36.51 | 35.95 | 36.36 | 14,213,503 | +0.23(+0.64%) |
Feb 22, 2007 | 36.36 | 36.41 | 36.05 | 36.13 | 25,283,528 | -0.22(-0.61%) |
Feb 21, 2007 | 36.61 | 36.84 | 36.33 | 36.35 | 17,523,216 | -0.23(-0.63%) |
Feb 20, 2007 | 36.71 | 36.95 | 36.41 | 36.58 | 18,406,526 | -0.13(-0.35%) |
Feb 16, 2007 | 36.62 | 36.74 | 36.44 | 36.71 | 16,962,284 | +0.05(+0.14%) |
Feb 15, 2007 | 36.79 | 36.89 | 36.58 | 36.66 | 23,637,828 | -0.13(-0.36%) |
Feb 14, 2007 | 36.64 | 36.83 | 36.41 | 36.79 | 18,421,136 | +0.14(+0.40%) |
Feb 13, 2007 | 36.50 | 36.70 | 36.43 | 36.65 | 18,748,288 | +0.19(+0.53%) |
Feb 12, 2007 | 36.31 | 36.60 | 36.27 | 36.46 | 18,039,802 | +0.09(+0.25%) |
Feb 09, 2007 | 36.22 | 36.54 | 36.20 | 36.37 | 17,384,920 | +0.07(+0.20%) |
Feb 08, 2007 | 36.46 | 36.58 | 36.09 | 36.30 | 26,856,206 | -0.32(-0.88%) |
Feb 07, 2007 | 36.64 | 36.79 | 36.50 | 36.62 | 16,722,320 | -0.02(-0.05%) |
Feb 06, 2007 | 37.00 | 37.02 | 36.54 | 36.64 | 25,604,498 | -0.37(-0.99%) |
Feb 05, 2007 | 36.90 | 37.05 | 36.78 | 37.00 | 15,595,289 | +0.14(+0.37%) |
Feb 02, 2007 | 37.26 | 37.31 | 36.76 | 36.87 | 22,814,862 | -0.39(-1.05%) |
Feb 01, 2007 | 37.26 | 37.42 | 36.94 | 37.26 | 27,341,534 | +0.04(+0.10%) |
Jan 31, 2007 | 37.28 | 37.68 | 36.73 | 37.22 | 43,553,636 | -0.06(-0.17%) |
Jan 30, 2007 | 37.59 | 37.69 | 37.27 | 37.28 | 26,168,718 | -0.22(-0.59%) |
Jan 29, 2007 | 37.84 | 38.31 | 37.50 | 37.50 | 28,966,806 | +0.03(+0.07%) |
Jan 26, 2007 | 37.61 | 37.69 | 37.33 | 37.48 | 18,055,974 | +0.06(+0.17%) |
Jan 25, 2007 | 37.60 | 37.78 | 37.39 | 37.42 | 16,663,151 | -0.03(-0.08%) |
Jan 24, 2007 | 37.46 | 37.59 | 37.30 | 37.44 | 14,952,412 | +0.07(+0.18%) |
Jan 23, 2007 | 37.08 | 37.47 | 37.05 | 37.38 | 15,654,693 | +0.29(+0.79%) |
Jan 22, 2007 | 37.06 | 37.27 | 36.89 | 37.08 | 19,972,630 | -0.08(-0.22%) |
Jan 19, 2007 | 37.46 | 37.51 | 37.05 | 37.16 | 23,859,712 | -0.29(-0.78%) |
Jan 18, 2007 | 37.39 | 37.94 | 37.39 | 37.46 | 20,483,550 | -0.26(-0.70%) |
Jan 17, 2007 | 38.08 | 38.16 | 37.62 | 37.72 | 19,127,826 | -0.31(-0.81%) |
Jan 16, 2007 | 37.76 | 38.12 | 37.47 | 38.03 | 20,898,908 | +0.37(+0.98%) |
Jan 12, 2007 | 38.08 | 38.19 | 37.40 | 37.66 | 31,219,224 | -0.42(-1.10%) |
Jan 11, 2007 | 38.08 | 38.54 | 38.05 | 38.08 | 32,858,350 | +0.09(+0.24%) |
Jan 10, 2007 | 37.68 | 38.08 | 37.44 | 37.99 | 27,511,292 | +0.46(+1.21%) |
Jan 09, 2007 | 37.49 | 37.73 | 37.44 | 37.53 | 21,204,382 | +0.06(+0.16%) |
Jan 08, 2007 | 37.13 | 37.49 | 36.88 | 37.47 | 19,742,294 | +0.35(+0.95%) |
Jan 05, 2007 | 37.43 | 37.45 | 37.03 | 37.12 | 19,287,490 | -0.21(-0.57%) |
Jan 04, 2007 | 37.22 | 37.42 | 36.95 | 37.33 | 29,201,370 | +0.49(+1.32%) |