Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.47 | 28.91 | 28.40 | 28.74 | 26,110,918 | +0.28(+0.97%) |
Mar 29, 2007 | 28.84 | 28.89 | 28.05 | 28.47 | 21,116,088 | -0.17(-0.59%) |
Mar 28, 2007 | 28.64 | 28.97 | 28.49 | 28.63 | 25,025,906 | -0.09(-0.30%) |
Mar 27, 2007 | 28.45 | 28.87 | 28.32 | 28.72 | 18,267,054 | +0.14(+0.50%) |
Mar 26, 2007 | 28.52 | 28.68 | 28.01 | 28.58 | 23,898,250 | -0.10(-0.35%) |
Mar 23, 2007 | 29.06 | 29.23 | 28.64 | 28.68 | 25,953,764 | -0.53(-1.80%) |
Mar 22, 2007 | 29.25 | 29.50 | 29.15 | 29.21 | 24,713,228 | -0.26(-0.87%) |
Mar 21, 2007 | 29.04 | 29.48 | 28.54 | 29.46 | 35,899,520 | +0.46(+1.60%) |
Mar 20, 2007 | 28.58 | 29.13 | 28.55 | 29.00 | 27,590,838 | +0.09(+0.30%) |
Mar 19, 2007 | 29.65 | 29.73 | 28.72 | 28.91 | 36,074,600 | -0.52(-1.76%) |
Mar 16, 2007 | 29.46 | 29.47 | 28.99 | 29.43 | 38,963,364 | -0.01(-0.05%) |
Mar 15, 2007 | 29.08 | 29.60 | 28.97 | 29.44 | 43,632,168 | +0.33(+1.13%) |
Mar 14, 2007 | 28.61 | 29.34 | 28.58 | 29.11 | 59,870,912 | +0.93(+3.30%) |
Mar 13, 2007 | 27.03 | 28.49 | 27.76 | 28.18 | 74,033,960 | +1.15(+4.26%) |
Mar 12, 2007 | 26.94 | 27.15 | 26.82 | 27.03 | 22,489,940 | -0.02(-0.07%) |
Mar 09, 2007 | 27.38 | 27.56 | 26.92 | 27.05 | 20,825,852 | -0.06(-0.22%) |
Mar 08, 2007 | 27.11 | 27.38 | 26.92 | 27.11 | 23,419,408 | +0.37(+1.39%) |
Mar 07, 2007 | 26.69 | 27.09 | 26.65 | 26.74 | 27,349,894 | +0.09(+0.35%) |
Mar 06, 2007 | 26.65 | 26.80 | 26.43 | 26.65 | 30,734,770 | +0.28(+1.05%) |
Mar 05, 2007 | 26.42 | 26.99 | 26.30 | 26.37 | 26,359,008 | -0.23(-0.86%) |
Mar 02, 2007 | 26.98 | 27.17 | 26.55 | 26.60 | 33,574,324 | -0.42(-1.55%) |
Mar 01, 2007 | 26.65 | 27.48 | 26.51 | 27.02 | 39,651,496 | -0.13(-0.50%) |
Feb 28, 2007 | 27.15 | 27.68 | 26.95 | 27.15 | 40,605,276 | +0.03(+0.12%) |
Feb 27, 2007 | 27.66 | 28.08 | 26.95 | 27.12 | 57,582,820 | -1.62(-5.63%) |
Feb 26, 2007 | 29.15 | 29.17 | 28.47 | 28.74 | 36,076,292 | -0.48(-1.64%) |
Feb 23, 2007 | 29.11 | 29.38 | 28.68 | 29.21 | 36,740,844 | +0.38(+1.33%) |
Feb 22, 2007 | 28.45 | 28.84 | 28.32 | 28.83 | 26,781,444 | +0.50(+1.76%) |
Feb 21, 2007 | 28.47 | 28.69 | 28.19 | 28.33 | 32,338,924 | -0.44(-1.52%) |
Feb 20, 2007 | 28.28 | 28.82 | 28.20 | 28.77 | 33,211,446 | +0.13(+0.45%) |
Feb 16, 2007 | 27.70 | 29.23 | 27.52 | 28.64 | 79,823,872 | +0.81(+2.90%) |
Feb 15, 2007 | 27.13 | 27.92 | 27.05 | 27.83 | 56,385,336 | +1.11(+4.16%) |
Feb 14, 2007 | 25.77 | 26.92 | 25.77 | 26.72 | 47,061,284 | +1.07(+4.18%) |
Feb 13, 2007 | 25.78 | 26.06 | 25.60 | 25.65 | 23,832,980 | +0.01(+0.05%) |
Feb 12, 2007 | 26.09 | 26.14 | 25.54 | 25.64 | 24,578,026 | -0.18(-0.68%) |
Feb 09, 2007 | 26.17 | 26.27 | 25.53 | 25.81 | 31,622,340 | +0.03(+0.13%) |
Feb 08, 2007 | 25.31 | 26.07 | 25.01 | 25.78 | 31,006,172 | +0.46(+1.81%) |
Feb 07, 2007 | 25.46 | 25.53 | 25.16 | 25.32 | 23,866,826 | -0.07(-0.27%) |
Feb 06, 2007 | 25.52 | 25.58 | 25.08 | 25.39 | 27,448,844 | -0.16(-0.61%) |
Feb 05, 2007 | 25.06 | 25.68 | 24.93 | 25.54 | 27,270,064 | +0.49(+1.94%) |
Feb 02, 2007 | 25.22 | 25.28 | 24.93 | 25.06 | 23,152,528 | -0.15(-0.59%) |
Feb 01, 2007 | 25.47 | 25.48 | 24.96 | 25.21 | 24,754,252 | -0.17(-0.66%) |
Jan 31, 2007 | 24.99 | 25.54 | 24.80 | 25.37 | 23,306,674 | +0.33(+1.32%) |
Jan 30, 2007 | 25.04 | 25.21 | 24.89 | 25.04 | 19,825,624 | +0.01(+0.05%) |
Jan 29, 2007 | 24.93 | 25.31 | 24.79 | 25.03 | 28,184,582 | -0.24(-0.96%) |
Jan 26, 2007 | 25.78 | 25.87 | 25.16 | 25.27 | 30,696,002 | -0.44(-1.70%) |
Jan 25, 2007 | 26.87 | 26.89 | 25.70 | 25.71 | 41,829,972 | -0.31(-1.19%) |
Jan 24, 2007 | 25.91 | 26.48 | 25.81 | 26.02 | 38,018,396 | +0.33(+1.28%) |
Jan 23, 2007 | 25.93 | 26.32 | 25.64 | 25.69 | 25,572,422 | -0.26(-0.99%) |
Jan 22, 2007 | 26.30 | 26.33 | 25.68 | 25.95 | 28,392,836 | -0.24(-0.93%) |
Jan 19, 2007 | 25.75 | 26.40 | 25.69 | 26.19 | 25,958,982 | +0.26(+0.99%) |
Jan 18, 2007 | 26.34 | 26.51 | 25.83 | 25.93 | 24,362,626 | -0.47(-1.79%) |
Jan 17, 2007 | 26.39 | 26.92 | 26.28 | 26.40 | 25,292,582 | -0.19(-0.71%) |
Jan 16, 2007 | 26.82 | 26.92 | 26.30 | 26.59 | 20,351,940 | -0.10(-0.38%) |
Jan 12, 2007 | 26.45 | 26.91 | 26.36 | 26.69 | 21,277,562 | +0.09(+0.35%) |
Jan 11, 2007 | 26.05 | 26.71 | 25.67 | 26.60 | 30,499,438 | +0.63(+2.41%) |
Jan 10, 2007 | 25.37 | 25.98 | 25.33 | 25.97 | 21,274,338 | +0.48(+1.88%) |
Jan 09, 2007 | 25.94 | 26.04 | 25.50 | 25.50 | 23,671,388 | -0.28(-1.10%) |
Jan 08, 2007 | 26.11 | 26.11 | 25.60 | 25.78 | 20,103,970 | -0.29(-1.11%) |
Jan 05, 2007 | 26.21 | 26.24 | 25.52 | 26.07 | 27,314,942 | -0.31(-1.17%) |
Jan 04, 2007 | 25.46 | 26.55 | 25.20 | 26.38 | 38,840,460 | +1.14(+4.51%) |