Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.37 | 30.63 | 30.06 | 30.23 | 7,654,107 | -0.13(-0.43%) |
Mar 29, 2007 | 30.42 | 30.68 | 30.06 | 30.36 | 8,427,348 | +0.10(+0.33%) |
Mar 28, 2007 | 30.37 | 30.41 | 29.69 | 30.26 | 10,264,292 | -0.25(-0.81%) |
Mar 27, 2007 | 30.82 | 30.82 | 30.49 | 30.51 | 5,376,175 | -0.34(-1.11%) |
Mar 26, 2007 | 30.94 | 31.02 | 30.42 | 30.85 | 6,525,542 | -0.19(-0.60%) |
Mar 23, 2007 | 30.80 | 31.14 | 30.72 | 31.04 | 5,483,679 | +0.23(+0.75%) |
Mar 22, 2007 | 30.74 | 30.99 | 30.47 | 30.81 | 5,822,901 | +0.07(+0.22%) |
Mar 21, 2007 | 30.34 | 30.88 | 30.22 | 30.74 | 7,818,822 | +0.72(+2.40%) |
Mar 20, 2007 | 29.66 | 30.05 | 29.54 | 30.02 | 8,447,005 | +0.48(+1.62%) |
Mar 19, 2007 | 29.85 | 29.96 | 29.47 | 29.54 | 7,578,857 | -0.15(-0.50%) |
Mar 16, 2007 | 30.03 | 30.11 | 29.59 | 29.69 | 7,142,610 | -0.23(-0.77%) |
Mar 15, 2007 | 29.75 | 30.13 | 29.67 | 29.92 | 6,215,316 | +0.04(+0.15%) |
Mar 14, 2007 | 29.44 | 29.93 | 29.18 | 29.88 | 12,835,941 | +0.30(+1.03%) |
Mar 13, 2007 | 29.77 | 29.84 | 29.50 | 29.57 | 10,583,137 | -0.20(-0.67%) |
Mar 12, 2007 | 29.79 | 30.09 | 29.75 | 29.77 | 5,851,586 | -0.22(-0.74%) |
Mar 09, 2007 | 29.94 | 30.13 | 29.73 | 30.00 | 7,260,415 | +0.11(+0.37%) |
Mar 08, 2007 | 29.78 | 30.26 | 29.77 | 29.88 | 11,831,131 | +0.29(+0.96%) |
Mar 07, 2007 | 28.93 | 29.92 | 28.85 | 29.60 | 12,476,724 | +0.73(+2.54%) |
Mar 06, 2007 | 28.59 | 28.93 | 28.18 | 28.87 | 12,063,035 | +0.55(+1.95%) |
Mar 05, 2007 | 28.45 | 28.89 | 28.17 | 28.31 | 8,178,362 | -0.45(-1.55%) |
Mar 02, 2007 | 28.98 | 29.29 | 28.50 | 28.76 | 11,410,191 | -0.27(-0.94%) |
Mar 01, 2007 | 28.51 | 29.21 | 27.97 | 29.03 | 14,240,415 | +0.19(+0.67%) |
Feb 28, 2007 | 29.10 | 29.34 | 28.70 | 28.84 | 12,711,528 | -0.26(-0.90%) |
Feb 27, 2007 | 29.97 | 30.05 | 28.61 | 29.10 | 12,642,231 | -1.08(-3.58%) |
Feb 26, 2007 | 30.80 | 30.80 | 30.13 | 30.18 | 6,413,898 | -0.41(-1.34%) |
Feb 23, 2007 | 31.14 | 31.27 | 30.53 | 30.59 | 8,115,672 | -0.47(-1.50%) |
Feb 22, 2007 | 31.22 | 31.45 | 30.76 | 31.06 | 6,607,732 | -0.21(-0.67%) |
Feb 21, 2007 | 31.17 | 31.68 | 31.14 | 31.27 | 7,618,182 | -0.16(-0.51%) |
Feb 20, 2007 | 31.03 | 31.49 | 30.90 | 31.43 | 4,616,162 | +0.40(+1.30%) |
Feb 16, 2007 | 31.18 | 31.23 | 30.88 | 31.03 | 4,938,958 | -0.15(-0.48%) |
Feb 15, 2007 | 30.98 | 31.24 | 30.96 | 31.17 | 5,523,472 | +0.11(+0.34%) |
Feb 14, 2007 | 31.46 | 31.47 | 30.91 | 31.07 | 8,293,872 | -0.28(-0.89%) |
Feb 13, 2007 | 31.31 | 31.73 | 31.18 | 31.35 | 4,909,273 | +0.04(+0.12%) |
Feb 12, 2007 | 31.57 | 31.87 | 31.15 | 31.31 | 3,841,345 | -0.34(-1.06%) |
Feb 09, 2007 | 31.78 | 32.14 | 31.44 | 31.65 | 5,853,520 | -0.07(-0.23%) |
Feb 08, 2007 | 31.46 | 31.86 | 31.25 | 31.72 | 4,877,557 | +0.20(+0.65%) |
Feb 07, 2007 | 31.51 | 31.63 | 31.10 | 31.52 | 4,881,748 | -0.03(-0.10%) |
Feb 06, 2007 | 31.63 | 31.78 | 31.28 | 31.55 | 3,620,216 | -0.09(-0.27%) |
Feb 05, 2007 | 31.71 | 32.05 | 31.58 | 31.63 | 4,074,193 | -0.13(-0.41%) |
Feb 02, 2007 | 31.62 | 31.94 | 31.49 | 31.76 | 4,444,208 | +0.21(+0.67%) |
Feb 01, 2007 | 31.28 | 31.65 | 31.13 | 31.55 | 5,150,717 | +0.28(+0.89%) |
Jan 31, 2007 | 30.79 | 31.45 | 30.71 | 31.27 | 5,527,501 | +0.48(+1.57%) |
Jan 30, 2007 | 31.18 | 31.28 | 30.62 | 30.79 | 5,379,398 | -0.29(-0.92%) |
Jan 29, 2007 | 30.76 | 31.28 | 30.73 | 31.08 | 5,773,426 | +0.35(+1.13%) |
Jan 26, 2007 | 30.96 | 31.17 | 30.57 | 30.73 | 5,065,627 | -0.22(-0.72%) |
Jan 25, 2007 | 31.89 | 32.03 | 30.75 | 30.95 | 11,516,715 | -0.30(-0.95%) |
Jan 24, 2007 | 30.59 | 31.53 | 30.59 | 31.25 | 9,761,401 | +0.65(+2.13%) |
Jan 23, 2007 | 30.64 | 30.70 | 30.34 | 30.60 | 7,963,057 | -0.04(-0.14%) |
Jan 22, 2007 | 30.65 | 30.74 | 30.31 | 30.64 | 8,850,223 | -0.01(-0.04%) |
Jan 19, 2007 | 30.67 | 30.73 | 30.21 | 30.65 | 8,869,561 | +0.14(+0.45%) |
Jan 18, 2007 | 30.32 | 30.67 | 29.79 | 30.52 | 8,745,471 | +0.33(+1.09%) |
Jan 17, 2007 | 30.40 | 30.59 | 30.13 | 30.19 | 6,588,393 | -0.19(-0.63%) |
Jan 16, 2007 | 30.70 | 31.01 | 30.34 | 30.38 | 8,851,190 | -0.43(-1.41%) |
Jan 12, 2007 | 30.95 | 31.10 | 30.60 | 30.81 | 6,053,999 | -0.24(-0.76%) |
Jan 11, 2007 | 31.17 | 31.48 | 30.47 | 31.05 | 11,793,260 | +0.39(+1.27%) |
Jan 10, 2007 | 30.42 | 30.69 | 30.22 | 30.66 | 8,374,005 | +0.23(+0.75%) |
Jan 09, 2007 | 30.65 | 30.70 | 30.16 | 30.43 | 13,451,236 | -0.24(-0.77%) |
Jan 08, 2007 | 31.34 | 31.34 | 30.37 | 30.67 | 13,517,794 | -0.36(-1.16%) |
Jan 05, 2007 | 31.86 | 32.14 | 30.88 | 31.03 | 23,529,148 | +0.10(+0.32%) |
Jan 04, 2007 | 30.17 | 31.09 | 30.11 | 30.93 | 14,050,093 | +0.48(+1.59%) |