Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.40 | 30.65 | 30.09 | 30.26 | 7,647,877 | -0.13(-0.43%) |
Mar 29, 2007 | 30.44 | 30.71 | 30.09 | 30.39 | 8,420,489 | +0.10(+0.33%) |
Mar 28, 2007 | 30.40 | 30.44 | 29.72 | 30.29 | 10,255,937 | -0.25(-0.81%) |
Mar 27, 2007 | 30.85 | 30.85 | 30.51 | 30.54 | 5,371,799 | -0.34(-1.11%) |
Mar 26, 2007 | 30.96 | 31.04 | 30.44 | 30.88 | 6,520,230 | -0.19(-0.60%) |
Mar 23, 2007 | 30.83 | 31.17 | 30.75 | 31.06 | 5,479,216 | +0.23(+0.75%) |
Mar 22, 2007 | 30.77 | 31.02 | 30.49 | 30.83 | 5,818,161 | +0.07(+0.22%) |
Mar 21, 2007 | 30.37 | 30.90 | 30.24 | 30.77 | 7,812,457 | +0.72(+2.40%) |
Mar 20, 2007 | 29.68 | 30.08 | 29.56 | 30.05 | 8,440,129 | +0.48(+1.62%) |
Mar 19, 2007 | 29.87 | 29.99 | 29.49 | 29.57 | 7,572,688 | -0.15(-0.50%) |
Mar 16, 2007 | 30.06 | 30.14 | 29.61 | 29.72 | 7,136,796 | -0.23(-0.77%) |
Mar 15, 2007 | 29.77 | 30.15 | 29.70 | 29.95 | 6,210,257 | +0.04(+0.15%) |
Mar 14, 2007 | 29.46 | 29.95 | 29.21 | 29.90 | 12,825,493 | +0.30(+1.03%) |
Mar 13, 2007 | 29.80 | 29.86 | 29.52 | 29.60 | 10,574,522 | -0.20(-0.67%) |
Mar 12, 2007 | 29.82 | 30.12 | 29.78 | 29.80 | 5,846,823 | -0.22(-0.74%) |
Mar 09, 2007 | 29.96 | 30.16 | 29.75 | 30.02 | 7,254,505 | +0.11(+0.37%) |
Mar 08, 2007 | 29.81 | 30.29 | 29.80 | 29.91 | 11,821,501 | +0.29(+0.96%) |
Mar 07, 2007 | 28.96 | 29.95 | 28.88 | 29.62 | 12,466,568 | +0.73(+2.54%) |
Mar 06, 2007 | 28.61 | 28.96 | 28.21 | 28.89 | 12,053,216 | +0.55(+1.95%) |
Mar 05, 2007 | 28.47 | 28.91 | 28.19 | 28.34 | 8,171,704 | -0.45(-1.55%) |
Mar 02, 2007 | 29.00 | 29.31 | 28.52 | 28.78 | 11,400,903 | -0.27(-0.94%) |
Mar 01, 2007 | 28.54 | 29.24 | 28.00 | 29.06 | 14,228,824 | +0.19(+0.67%) |
Feb 28, 2007 | 29.13 | 29.37 | 28.72 | 28.87 | 12,701,181 | -0.26(-0.90%) |
Feb 27, 2007 | 30.00 | 30.08 | 28.64 | 29.13 | 12,631,941 | -1.08(-3.58%) |
Feb 26, 2007 | 30.82 | 30.83 | 30.16 | 30.21 | 6,408,677 | -0.41(-1.34%) |
Feb 23, 2007 | 31.17 | 31.30 | 30.55 | 30.62 | 8,109,066 | -0.47(-1.50%) |
Feb 22, 2007 | 31.24 | 31.47 | 30.78 | 31.08 | 6,602,353 | -0.21(-0.67%) |
Feb 21, 2007 | 31.19 | 31.70 | 31.17 | 31.29 | 7,611,981 | -0.16(-0.51%) |
Feb 20, 2007 | 31.05 | 31.52 | 30.93 | 31.45 | 4,612,404 | +0.40(+1.30%) |
Feb 16, 2007 | 31.21 | 31.26 | 30.90 | 31.05 | 4,934,938 | -0.15(-0.48%) |
Feb 15, 2007 | 31.01 | 31.26 | 30.99 | 31.20 | 5,518,976 | +0.11(+0.34%) |
Feb 14, 2007 | 31.49 | 31.50 | 30.93 | 31.09 | 8,287,121 | -0.28(-0.89%) |
Feb 13, 2007 | 31.34 | 31.76 | 31.21 | 31.37 | 4,905,277 | +0.04(+0.12%) |
Feb 12, 2007 | 31.59 | 31.90 | 31.18 | 31.34 | 3,838,218 | -0.34(-1.06%) |
Feb 09, 2007 | 31.81 | 32.17 | 31.46 | 31.67 | 5,848,756 | -0.07(-0.23%) |
Feb 08, 2007 | 31.49 | 31.88 | 31.27 | 31.75 | 4,873,587 | +0.20(+0.65%) |
Feb 07, 2007 | 31.54 | 31.66 | 31.13 | 31.54 | 4,877,774 | -0.03(-0.10%) |
Feb 06, 2007 | 31.66 | 31.80 | 31.31 | 31.57 | 3,617,269 | -0.09(-0.27%) |
Feb 05, 2007 | 31.73 | 32.08 | 31.61 | 31.66 | 4,070,877 | -0.13(-0.41%) |
Feb 02, 2007 | 31.64 | 31.97 | 31.52 | 31.79 | 4,440,591 | +0.21(+0.67%) |
Feb 01, 2007 | 31.31 | 31.67 | 31.15 | 31.58 | 5,146,525 | +0.28(+0.89%) |
Jan 31, 2007 | 30.82 | 31.47 | 30.73 | 31.30 | 5,523,002 | +0.48(+1.57%) |
Jan 30, 2007 | 31.21 | 31.31 | 30.64 | 30.82 | 5,375,020 | -0.29(-0.92%) |
Jan 29, 2007 | 30.78 | 31.31 | 30.75 | 31.10 | 5,768,726 | +0.35(+1.13%) |
Jan 26, 2007 | 30.98 | 31.20 | 30.59 | 30.75 | 5,061,504 | -0.22(-0.72%) |
Jan 25, 2007 | 31.92 | 32.06 | 30.77 | 30.98 | 11,507,341 | -0.30(-0.95%) |
Jan 24, 2007 | 30.62 | 31.55 | 30.61 | 31.27 | 9,753,455 | +0.65(+2.13%) |
Jan 23, 2007 | 30.67 | 30.73 | 30.37 | 30.62 | 7,956,575 | -0.04(-0.14%) |
Jan 22, 2007 | 30.68 | 30.77 | 30.34 | 30.67 | 8,843,019 | -0.01(-0.04%) |
Jan 19, 2007 | 30.70 | 30.76 | 30.24 | 30.68 | 8,862,342 | +0.14(+0.45%) |
Jan 18, 2007 | 30.35 | 30.70 | 29.82 | 30.54 | 8,738,352 | +0.33(+1.09%) |
Jan 17, 2007 | 30.42 | 30.61 | 30.15 | 30.21 | 6,583,030 | -0.19(-0.63%) |
Jan 16, 2007 | 30.72 | 31.04 | 30.37 | 30.41 | 8,843,985 | -0.43(-1.41%) |
Jan 12, 2007 | 30.97 | 31.13 | 30.62 | 30.84 | 6,049,071 | -0.24(-0.76%) |
Jan 11, 2007 | 31.19 | 31.51 | 30.50 | 31.08 | 11,783,660 | +0.39(+1.28%) |
Jan 10, 2007 | 30.45 | 30.72 | 30.24 | 30.68 | 8,367,189 | +0.23(+0.75%) |
Jan 09, 2007 | 30.68 | 30.72 | 30.18 | 30.45 | 13,440,287 | -0.24(-0.77%) |
Jan 08, 2007 | 31.36 | 31.36 | 30.40 | 30.69 | 13,506,790 | -0.36(-1.16%) |
Jan 05, 2007 | 31.89 | 32.17 | 30.91 | 31.05 | 23,509,996 | +0.10(+0.32%) |
Jan 04, 2007 | 30.19 | 31.12 | 30.14 | 30.95 | 14,038,656 | +0.48(+1.59%) |