Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.48 | 31.48 | 31.20 | 31.25 | 8,966,577 | -0.48(-1.52%) |
Mar 29, 2007 | 31.74 | 31.79 | 31.53 | 31.74 | 10,802,765 | +0.51(+1.62%) |
Mar 28, 2007 | 31.50 | 31.57 | 31.21 | 31.23 | 13,016,783 | +0.22(+0.70%) |
Mar 27, 2007 | 30.98 | 31.11 | 30.85 | 31.01 | 6,684,172 | -0.07(-0.22%) |
Mar 26, 2007 | 31.17 | 31.18 | 30.89 | 31.08 | 9,897,190 | +0.33(+1.08%) |
Mar 23, 2007 | 30.50 | 30.93 | 30.46 | 30.75 | 11,011,564 | +0.70(+2.31%) |
Mar 22, 2007 | 29.82 | 30.27 | 29.75 | 30.05 | 8,991,438 | +0.37(+1.24%) |
Mar 21, 2007 | 29.33 | 29.77 | 29.20 | 29.69 | 7,433,077 | +0.59(+2.02%) |
Mar 20, 2007 | 28.92 | 29.11 | 28.85 | 29.10 | 4,607,073 | +0.09(+0.30%) |
Mar 19, 2007 | 28.85 | 29.15 | 28.77 | 29.01 | 5,915,745 | +0.26(+0.89%) |
Mar 16, 2007 | 28.84 | 29.01 | 28.65 | 28.75 | 5,317,463 | -0.08(-0.27%) |
Mar 15, 2007 | 28.64 | 29.02 | 28.60 | 28.83 | 7,403,595 | -0.10(-0.33%) |
Mar 14, 2007 | 28.74 | 28.96 | 28.47 | 28.93 | 13,952,296 | +0.09(+0.30%) |
Mar 13, 2007 | 29.43 | 29.47 | 28.79 | 28.84 | 11,122,608 | -0.59(-2.00%) |
Mar 12, 2007 | 29.26 | 29.48 | 29.22 | 29.43 | 7,524,665 | -0.11(-0.36%) |
Mar 09, 2007 | 29.35 | 29.54 | 29.26 | 29.54 | 10,660,716 | +0.22(+0.76%) |
Mar 08, 2007 | 29.40 | 29.50 | 29.28 | 29.31 | 9,030,593 | +0.02(+0.08%) |
Mar 07, 2007 | 28.72 | 29.42 | 28.68 | 29.29 | 17,005,442 | +0.56(+1.93%) |
Mar 06, 2007 | 28.52 | 28.77 | 28.43 | 28.73 | 11,909,444 | +0.35(+1.24%) |
Mar 05, 2007 | 28.31 | 28.78 | 28.30 | 28.38 | 13,215,037 | -0.62(-2.15%) |
Mar 02, 2007 | 29.24 | 29.34 | 28.88 | 29.00 | 10,191,995 | -0.47(-1.59%) |
Mar 01, 2007 | 29.44 | 29.68 | 29.12 | 29.47 | 11,489,813 | -0.23(-0.78%) |
Feb 28, 2007 | 30.08 | 30.10 | 29.59 | 29.70 | 10,251,660 | -0.16(-0.53%) |
Feb 27, 2007 | 30.43 | 30.63 | 29.73 | 29.86 | 10,241,509 | -0.98(-3.16%) |
Feb 26, 2007 | 31.02 | 31.09 | 30.72 | 30.84 | 8,903,891 | +0.35(+1.16%) |
Feb 23, 2007 | 30.35 | 30.61 | 30.27 | 30.49 | 11,292,074 | +0.66(+2.22%) |
Feb 22, 2007 | 29.59 | 29.86 | 29.53 | 29.83 | 9,390,450 | +0.14(+0.47%) |
Feb 21, 2007 | 29.71 | 29.78 | 29.43 | 29.69 | 8,241,271 | -0.38(-1.25%) |
Feb 20, 2007 | 29.91 | 30.12 | 29.88 | 30.06 | 6,051,471 | -0.18(-0.61%) |
Feb 16, 2007 | 30.22 | 30.36 | 30.13 | 30.25 | 5,127,694 | -0.21(-0.68%) |
Feb 15, 2007 | 30.42 | 30.49 | 30.25 | 30.45 | 6,580,586 | +0.13(+0.41%) |
Feb 14, 2007 | 30.29 | 30.44 | 30.14 | 30.33 | 7,429,445 | +0.01(+0.03%) |
Feb 13, 2007 | 29.91 | 30.34 | 29.90 | 30.32 | 7,797,645 | +0.30(+1.01%) |
Feb 12, 2007 | 30.02 | 30.09 | 29.95 | 30.01 | 6,931,097 | -0.35(-1.14%) |
Feb 09, 2007 | 30.43 | 30.53 | 30.32 | 30.36 | 7,683,359 | -0.29(-0.94%) |
Feb 08, 2007 | 30.20 | 30.71 | 30.19 | 30.65 | 10,085,095 | +0.01(+0.03%) |
Feb 07, 2007 | 30.84 | 30.87 | 30.51 | 30.64 | 6,678,578 | +0.11(+0.36%) |
Feb 06, 2007 | 30.42 | 30.64 | 30.37 | 30.53 | 7,827,135 | -0.26(-0.85%) |
Feb 05, 2007 | 30.75 | 30.87 | 30.69 | 30.79 | 7,172,267 | +0.07(+0.22%) |
Feb 02, 2007 | 30.58 | 30.78 | 30.41 | 30.72 | 5,618,276 | -0.05(-0.17%) |
Feb 01, 2007 | 30.76 | 30.91 | 30.67 | 30.78 | 7,022,068 | +0.12(+0.39%) |
Jan 31, 2007 | 30.32 | 30.72 | 30.17 | 30.66 | 12,320,679 | -0.04(-0.14%) |
Jan 30, 2007 | 30.45 | 30.77 | 30.39 | 30.70 | 8,067,661 | +0.37(+1.23%) |
Jan 29, 2007 | 30.49 | 30.60 | 30.31 | 30.33 | 6,969,654 | -0.43(-1.41%) |
Jan 26, 2007 | 30.85 | 30.91 | 30.57 | 30.76 | 5,308,555 | +0.04(+0.13%) |
Jan 25, 2007 | 31.15 | 31.15 | 30.68 | 30.72 | 5,996,363 | -0.68(-2.17%) |
Jan 24, 2007 | 31.50 | 31.55 | 31.11 | 31.40 | 8,673,637 | -0.08(-0.25%) |
Jan 23, 2007 | 31.15 | 31.52 | 31.13 | 31.48 | 9,162,354 | +0.63(+2.05%) |
Jan 22, 2007 | 31.25 | 31.30 | 30.73 | 30.85 | 5,938,355 | -0.29(-0.95%) |
Jan 19, 2007 | 30.80 | 31.16 | 30.80 | 31.14 | 7,704,904 | +0.44(+1.43%) |
Jan 18, 2007 | 31.03 | 31.11 | 30.54 | 30.70 | 11,576,106 | +0.01(+0.03%) |
Jan 17, 2007 | 30.26 | 30.75 | 30.26 | 30.69 | 11,095,883 | +0.15(+0.49%) |
Jan 16, 2007 | 31.07 | 31.13 | 30.42 | 30.54 | 10,116,170 | -0.66(-2.10%) |
Jan 12, 2007 | 30.10 | 31.27 | 30.03 | 31.20 | 20,667,608 | +1.47(+4.95%) |
Jan 11, 2007 | 29.93 | 30.29 | 29.71 | 29.73 | 12,321,922 | +0.06(+0.20%) |
Jan 10, 2007 | 29.89 | 29.94 | 29.58 | 29.67 | 10,141,031 | -0.47(-1.55%) |
Jan 09, 2007 | 30.07 | 30.28 | 29.85 | 30.14 | 17,133,682 | -0.89(-2.88%) |
Jan 08, 2007 | 31.38 | 31.45 | 30.94 | 31.03 | 7,839,151 | -0.33(-1.05%) |
Jan 05, 2007 | 31.34 | 31.40 | 31.02 | 31.36 | 7,074,690 | -0.07(-0.22%) |
Jan 04, 2007 | 31.69 | 31.71 | 31.39 | 31.43 | 8,884,745 | -0.42(-1.32%) |