Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.30 | 31.44 | 30.94 | 31.10 | 23,746,874 | -0.37(-1.19%) |
Mar 29, 2007 | 31.76 | 31.79 | 31.34 | 31.48 | 23,856,480 | -0.03(-0.10%) |
Mar 28, 2007 | 31.82 | 32.08 | 30.76 | 31.51 | 25,711,458 | -0.11(-0.35%) |
Mar 27, 2007 | 31.54 | 31.73 | 31.40 | 31.62 | 18,420,940 | -0.04(-0.11%) |
Mar 26, 2007 | 31.63 | 31.87 | 31.39 | 31.65 | 22,614,488 | +0.14(+0.45%) |
Mar 23, 2007 | 31.49 | 31.78 | 31.26 | 31.51 | 24,117,616 | +0.26(+0.83%) |
Mar 22, 2007 | 30.70 | 31.55 | 30.70 | 31.25 | 35,523,592 | +0.69(+2.25%) |
Mar 21, 2007 | 30.25 | 30.74 | 30.15 | 30.57 | 25,082,750 | +0.39(+1.30%) |
Mar 20, 2007 | 29.99 | 30.22 | 29.57 | 30.18 | 27,406,764 | +0.30(+1.01%) |
Mar 19, 2007 | 29.88 | 30.11 | 29.63 | 29.88 | 32,525,028 | +0.14(+0.47%) |
Mar 16, 2007 | 30.27 | 30.33 | 29.66 | 29.73 | 31,792,506 | -0.54(-1.77%) |
Mar 15, 2007 | 30.90 | 30.80 | 30.24 | 30.27 | 28,569,224 | -0.63(-2.05%) |
Mar 14, 2007 | 30.60 | 30.92 | 29.98 | 30.90 | 34,334,916 | +0.60(+1.98%) |
Mar 13, 2007 | 30.60 | 31.15 | 30.29 | 30.30 | 28,472,034 | -0.30(-0.97%) |
Mar 12, 2007 | 30.53 | 30.82 | 30.40 | 30.60 | 23,531,708 | -0.25(-0.83%) |
Mar 09, 2007 | 31.02 | 31.08 | 30.69 | 30.85 | 26,792,736 | +0.10(+0.34%) |
Mar 08, 2007 | 30.85 | 31.01 | 30.59 | 30.75 | 22,115,006 | +0.19(+0.61%) |
Mar 07, 2007 | 29.95 | 31.29 | 29.90 | 30.56 | 35,961,196 | +0.61(+2.04%) |
Mar 06, 2007 | 29.59 | 30.02 | 29.53 | 29.95 | 21,105,054 | +0.61(+2.06%) |
Mar 05, 2007 | 29.17 | 29.89 | 29.05 | 29.35 | 27,169,386 | -0.20(-0.68%) |
Mar 02, 2007 | 29.89 | 30.03 | 29.36 | 29.55 | 23,745,520 | -0.46(-1.55%) |
Mar 01, 2007 | 29.54 | 30.19 | 29.02 | 30.01 | 31,677,884 | +0.29(+0.96%) |
Feb 28, 2007 | 29.81 | 30.23 | 29.42 | 29.73 | 30,905,720 | +0.12(+0.41%) |
Feb 27, 2007 | 30.44 | 30.73 | 29.13 | 29.60 | 37,191,772 | -1.32(-4.28%) |
Feb 26, 2007 | 30.76 | 31.02 | 30.72 | 30.93 | 17,314,680 | +0.35(+1.13%) |
Feb 23, 2007 | 30.61 | 30.83 | 30.54 | 30.58 | 19,397,190 | +0.15(+0.48%) |
Feb 22, 2007 | 30.17 | 30.48 | 29.85 | 30.44 | 19,772,954 | +0.27(+0.89%) |
Feb 21, 2007 | 29.81 | 30.20 | 29.43 | 30.17 | 23,645,976 | +0.33(+1.11%) |
Feb 20, 2007 | 29.86 | 29.88 | 29.59 | 29.83 | 15,945,201 | -0.27(-0.89%) |
Feb 16, 2007 | 29.95 | 30.22 | 29.92 | 30.10 | 15,516,916 | -0.00(-0.01%) |
Feb 15, 2007 | 30.53 | 30.53 | 29.93 | 30.11 | 22,890,050 | -0.59(-1.93%) |
Feb 14, 2007 | 30.60 | 30.99 | 30.58 | 30.70 | 20,946,584 | +0.09(+0.28%) |
Feb 13, 2007 | 30.16 | 30.65 | 30.10 | 30.61 | 21,473,036 | +0.56(+1.88%) |
Feb 12, 2007 | 30.08 | 30.38 | 29.90 | 30.05 | 19,928,508 | -0.44(-1.43%) |
Feb 09, 2007 | 30.49 | 30.64 | 30.28 | 30.49 | 20,780,270 | +0.05(+0.18%) |
Feb 08, 2007 | 30.13 | 30.55 | 29.86 | 30.43 | 21,848,454 | +0.29(+0.97%) |
Feb 07, 2007 | 30.42 | 30.46 | 29.93 | 30.14 | 21,862,298 | -0.19(-0.61%) |
Feb 06, 2007 | 31.26 | 30.88 | 30.14 | 30.33 | 18,318,896 | -0.18(-0.60%) |
Feb 05, 2007 | 30.67 | 30.84 | 30.44 | 30.51 | 14,386,983 | -0.11(-0.37%) |
Feb 02, 2007 | 30.65 | 30.73 | 30.27 | 30.62 | 15,282,447 | -0.01(-0.03%) |
Feb 01, 2007 | 30.35 | 30.68 | 30.19 | 30.63 | 30,664,660 | +0.41(+1.36%) |
Jan 31, 2007 | 29.84 | 30.33 | 29.65 | 30.22 | 35,154,288 | +0.35(+1.16%) |
Jan 30, 2007 | 29.55 | 29.96 | 29.47 | 29.88 | 24,552,648 | +0.47(+1.59%) |
Jan 29, 2007 | 29.56 | 29.78 | 29.33 | 29.41 | 21,565,642 | -0.07(-0.23%) |
Jan 26, 2007 | 29.33 | 29.63 | 29.17 | 29.48 | 18,588,084 | +0.32(+1.11%) |
Jan 25, 2007 | 29.86 | 29.88 | 29.09 | 29.15 | 20,767,524 | -0.71(-2.38%) |
Jan 24, 2007 | 29.58 | 29.95 | 29.33 | 29.86 | 27,732,810 | +0.30(+1.00%) |
Jan 23, 2007 | 29.06 | 29.72 | 28.97 | 29.57 | 34,773,028 | +0.72(+2.51%) |
Jan 22, 2007 | 29.31 | 29.38 | 28.73 | 28.84 | 29,500,886 | -0.26(-0.89%) |
Jan 19, 2007 | 28.67 | 29.23 | 28.65 | 29.10 | 30,747,504 | +0.61(+2.14%) |
Jan 18, 2007 | 29.15 | 29.31 | 28.41 | 28.49 | 35,092,540 | -0.43(-1.48%) |
Jan 17, 2007 | 28.54 | 29.16 | 28.54 | 28.92 | 39,572,500 | +0.34(+1.18%) |
Jan 16, 2007 | 29.07 | 29.25 | 28.44 | 28.58 | 37,182,104 | -0.46(-1.60%) |
Jan 12, 2007 | 28.43 | 29.12 | 28.35 | 29.05 | 42,145,064 | +0.91(+3.25%) |
Jan 11, 2007 | 28.90 | 29.32 | 28.03 | 28.13 | 72,469,776 | -1.23(-4.20%) |
Jan 10, 2007 | 30.03 | 30.58 | 29.30 | 29.37 | 51,716,536 | -0.90(-2.98%) |
Jan 09, 2007 | 30.49 | 30.79 | 30.22 | 30.27 | 44,107,396 | -0.81(-2.62%) |
Jan 08, 2007 | 30.99 | 31.20 | 30.52 | 31.08 | 36,857,320 | +0.40(+1.31%) |
Jan 05, 2007 | 30.35 | 30.79 | 30.07 | 30.68 | 35,508,080 | +0.61(+2.04%) |
Jan 04, 2007 | 30.54 | 30.71 | 29.64 | 30.07 | 59,924,484 | -0.96(-3.11%) |