Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.29 | 29.74 | 29.21 | 29.56 | 25,385,864 | +0.28(+0.97%) |
Mar 29, 2007 | 29.66 | 29.72 | 28.85 | 29.28 | 20,529,732 | -0.17(-0.59%) |
Mar 28, 2007 | 29.46 | 29.80 | 29.31 | 29.45 | 24,330,980 | -0.09(-0.30%) |
Mar 27, 2007 | 29.27 | 29.70 | 29.13 | 29.54 | 17,759,810 | +0.15(+0.49%) |
Mar 26, 2007 | 29.33 | 29.49 | 28.81 | 29.40 | 23,234,638 | -0.10(-0.35%) |
Mar 23, 2007 | 29.89 | 30.07 | 29.46 | 29.50 | 25,233,074 | -0.54(-1.80%) |
Mar 22, 2007 | 30.09 | 30.35 | 29.99 | 30.04 | 24,026,986 | -0.26(-0.87%) |
Mar 21, 2007 | 29.86 | 30.32 | 29.36 | 30.30 | 34,902,656 | +0.48(+1.60%) |
Mar 20, 2007 | 29.40 | 29.96 | 29.37 | 29.83 | 26,824,690 | +0.09(+0.30%) |
Mar 19, 2007 | 30.50 | 30.58 | 29.54 | 29.74 | 35,072,872 | -0.53(-1.76%) |
Mar 16, 2007 | 30.30 | 30.31 | 29.82 | 30.27 | 37,881,420 | -0.01(-0.05%) |
Mar 15, 2007 | 29.91 | 30.44 | 29.80 | 30.28 | 42,420,580 | +0.34(+1.13%) |
Mar 14, 2007 | 29.43 | 30.17 | 29.40 | 29.94 | 58,208,400 | +0.96(+3.30%) |
Mar 13, 2007 | 27.80 | 29.30 | 28.55 | 28.99 | 71,978,168 | +1.18(+4.26%) |
Mar 12, 2007 | 27.71 | 27.93 | 27.59 | 27.80 | 21,865,434 | -0.02(-0.07%) |
Mar 09, 2007 | 28.16 | 28.34 | 27.69 | 27.82 | 20,247,554 | -0.06(-0.22%) |
Mar 08, 2007 | 27.89 | 28.16 | 27.69 | 27.89 | 22,769,092 | +0.38(+1.39%) |
Mar 07, 2007 | 27.45 | 27.87 | 27.42 | 27.51 | 26,590,436 | +0.10(+0.35%) |
Mar 06, 2007 | 27.42 | 27.57 | 27.18 | 27.41 | 29,881,318 | +0.28(+1.05%) |
Mar 05, 2007 | 27.17 | 27.76 | 27.05 | 27.12 | 25,627,064 | -0.24(-0.86%) |
Mar 02, 2007 | 27.75 | 27.94 | 27.31 | 27.36 | 32,642,024 | -0.43(-1.55%) |
Mar 01, 2007 | 27.41 | 28.26 | 27.27 | 27.79 | 38,550,444 | -0.14(-0.50%) |
Feb 28, 2007 | 27.93 | 28.47 | 27.72 | 27.93 | 39,477,740 | +0.03(+0.12%) |
Feb 27, 2007 | 28.45 | 28.88 | 27.72 | 27.89 | 55,983,844 | -1.66(-5.63%) |
Feb 26, 2007 | 29.98 | 30.01 | 29.28 | 29.56 | 35,074,516 | -0.49(-1.64%) |
Feb 23, 2007 | 29.94 | 30.22 | 29.50 | 30.05 | 35,720,616 | +0.39(+1.33%) |
Feb 22, 2007 | 29.26 | 29.66 | 29.13 | 29.65 | 26,037,770 | +0.51(+1.76%) |
Feb 21, 2007 | 29.28 | 29.51 | 29.00 | 29.14 | 31,440,930 | -0.45(-1.52%) |
Feb 20, 2007 | 29.09 | 29.65 | 29.01 | 29.59 | 32,289,222 | +0.13(+0.45%) |
Feb 16, 2007 | 28.49 | 30.06 | 28.31 | 29.46 | 77,607,304 | +0.83(+2.90%) |
Feb 15, 2007 | 27.90 | 28.72 | 27.82 | 28.63 | 54,819,616 | +1.14(+4.16%) |
Feb 14, 2007 | 26.51 | 27.69 | 26.51 | 27.48 | 45,754,476 | +1.10(+4.18%) |
Feb 13, 2007 | 26.51 | 26.81 | 26.33 | 26.38 | 23,171,180 | +0.01(+0.05%) |
Feb 12, 2007 | 26.84 | 26.89 | 26.27 | 26.37 | 23,895,538 | -0.18(-0.68%) |
Feb 09, 2007 | 26.92 | 27.02 | 26.26 | 26.55 | 30,744,244 | +0.03(+0.13%) |
Feb 08, 2007 | 26.03 | 26.81 | 25.72 | 26.51 | 30,145,186 | +0.47(+1.81%) |
Feb 07, 2007 | 26.19 | 26.26 | 25.88 | 26.04 | 23,204,086 | -0.07(-0.27%) |
Feb 06, 2007 | 26.24 | 26.31 | 25.80 | 26.11 | 26,686,638 | -0.16(-0.61%) |
Feb 05, 2007 | 25.78 | 26.42 | 25.64 | 26.27 | 26,512,822 | +0.50(+1.94%) |
Feb 02, 2007 | 25.94 | 26.00 | 25.64 | 25.77 | 22,509,622 | -0.15(-0.59%) |
Feb 01, 2007 | 26.20 | 26.21 | 25.68 | 25.93 | 24,066,870 | -0.17(-0.66%) |
Jan 31, 2007 | 25.70 | 26.26 | 25.51 | 26.10 | 22,659,488 | +0.34(+1.32%) |
Jan 30, 2007 | 25.76 | 25.93 | 25.60 | 25.76 | 19,275,102 | +0.01(+0.05%) |
Jan 29, 2007 | 25.64 | 26.03 | 25.50 | 25.75 | 27,401,946 | -0.25(-0.96%) |
Jan 26, 2007 | 26.52 | 26.60 | 25.88 | 25.99 | 29,843,628 | -0.45(-1.70%) |
Jan 25, 2007 | 27.64 | 27.66 | 26.44 | 26.44 | 40,668,428 | -0.32(-1.19%) |
Jan 24, 2007 | 26.65 | 27.23 | 26.55 | 26.76 | 36,962,692 | +0.34(+1.29%) |
Jan 23, 2007 | 26.67 | 27.08 | 26.37 | 26.42 | 24,862,320 | -0.26(-0.99%) |
Jan 22, 2007 | 27.05 | 27.09 | 26.42 | 26.69 | 27,604,416 | -0.25(-0.93%) |
Jan 19, 2007 | 26.49 | 27.15 | 26.42 | 26.94 | 25,238,148 | +0.26(+0.99%) |
Jan 18, 2007 | 27.10 | 27.27 | 26.56 | 26.67 | 23,686,118 | -0.49(-1.79%) |
Jan 17, 2007 | 27.14 | 27.69 | 27.03 | 27.16 | 24,590,252 | -0.19(-0.71%) |
Jan 16, 2007 | 27.58 | 27.69 | 27.05 | 27.35 | 19,786,802 | -0.10(-0.38%) |
Jan 12, 2007 | 27.20 | 27.68 | 27.11 | 27.46 | 20,686,722 | +0.10(+0.35%) |
Jan 11, 2007 | 26.79 | 27.47 | 26.40 | 27.36 | 29,652,522 | +0.64(+2.41%) |
Jan 10, 2007 | 26.09 | 26.72 | 26.05 | 26.72 | 20,683,586 | +0.49(+1.88%) |
Jan 09, 2007 | 26.68 | 26.78 | 26.22 | 26.22 | 23,014,076 | -0.29(-1.10%) |
Jan 08, 2007 | 26.85 | 26.85 | 26.33 | 26.51 | 19,545,718 | -0.30(-1.11%) |
Jan 05, 2007 | 26.96 | 26.99 | 26.24 | 26.81 | 26,556,454 | -0.32(-1.18%) |
Jan 04, 2007 | 26.19 | 27.30 | 25.92 | 27.13 | 37,761,932 | +1.17(+4.51%) |