Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.61 | 33.89 | 33.15 | 33.45 | 18,333,878 | -0.08(-0.25%) |
Mar 29, 2007 | 33.35 | 33.63 | 33.20 | 33.53 | 15,675,773 | +0.35(+1.06%) |
Mar 28, 2007 | 33.58 | 33.52 | 33.04 | 33.18 | 19,059,920 | -0.40(-1.19%) |
Mar 27, 2007 | 33.59 | 33.75 | 33.43 | 33.58 | 16,176,802 | -0.09(-0.27%) |
Mar 26, 2007 | 33.56 | 33.72 | 33.14 | 33.67 | 17,142,378 | +0.12(+0.37%) |
Mar 23, 2007 | 33.59 | 33.80 | 33.48 | 33.54 | 16,993,680 | +0.03(+0.10%) |
Mar 22, 2007 | 33.92 | 33.94 | 33.43 | 33.51 | 27,348,260 | -0.40(-1.18%) |
Mar 21, 2007 | 33.05 | 34.32 | 33.05 | 33.91 | 30,011,224 | +0.90(+2.72%) |
Mar 20, 2007 | 32.84 | 33.10 | 32.72 | 33.01 | 20,984,792 | +0.12(+0.36%) |
Mar 19, 2007 | 32.63 | 33.05 | 32.60 | 32.89 | 20,899,200 | +0.38(+1.17%) |
Mar 16, 2007 | 32.92 | 33.07 | 32.48 | 32.51 | 35,796,100 | -0.46(-1.40%) |
Mar 15, 2007 | 32.70 | 33.32 | 32.59 | 32.98 | 22,896,090 | +0.28(+0.85%) |
Mar 14, 2007 | 32.30 | 32.87 | 31.74 | 32.70 | 36,225,948 | +0.41(+1.28%) |
Mar 13, 2007 | 33.76 | 33.53 | 32.19 | 32.28 | 36,586,704 | -1.48(-4.38%) |
Mar 12, 2007 | 33.71 | 33.86 | 33.60 | 33.76 | 15,109,623 | +0.01(+0.04%) |
Mar 09, 2007 | 33.96 | 34.12 | 33.55 | 33.75 | 13,672,244 | +0.06(+0.16%) |
Mar 08, 2007 | 33.73 | 34.12 | 33.61 | 33.70 | 17,323,190 | +0.26(+0.79%) |
Mar 07, 2007 | 33.66 | 33.79 | 33.36 | 33.43 | 19,765,592 | -0.11(-0.33%) |
Mar 06, 2007 | 33.16 | 33.65 | 32.79 | 33.54 | 25,678,042 | +0.68(+2.06%) |
Mar 05, 2007 | 32.91 | 33.29 | 32.63 | 32.87 | 29,236,648 | -0.45(-1.35%) |
Mar 02, 2007 | 33.84 | 33.88 | 33.26 | 33.32 | 24,478,118 | -0.70(-2.05%) |
Mar 01, 2007 | 33.86 | 34.18 | 33.39 | 34.01 | 32,737,514 | -0.13(-0.38%) |
Feb 28, 2007 | 33.92 | 34.49 | 33.80 | 34.14 | 27,744,298 | +0.12(+0.35%) |
Feb 27, 2007 | 34.99 | 34.99 | 32.91 | 34.03 | 30,707,292 | -1.10(-3.13%) |
Feb 26, 2007 | 35.38 | 35.46 | 34.86 | 35.13 | 19,300,228 | -0.15(-0.43%) |
Feb 23, 2007 | 35.64 | 35.78 | 35.06 | 35.28 | 14,526,542 | -0.42(-1.18%) |
Feb 22, 2007 | 35.81 | 35.91 | 35.52 | 35.70 | 13,179,858 | -0.01(-0.02%) |
Feb 21, 2007 | 35.57 | 35.85 | 35.44 | 35.71 | 13,506,042 | -0.02(-0.06%) |
Feb 20, 2007 | 35.36 | 35.78 | 35.34 | 35.73 | 13,266,503 | +0.30(+0.84%) |
Feb 16, 2007 | 35.37 | 35.50 | 35.26 | 35.43 | 16,334,802 | +0.03(+0.08%) |
Feb 15, 2007 | 35.29 | 35.58 | 35.18 | 35.40 | 19,295,626 | -0.15(-0.41%) |
Feb 14, 2007 | 35.32 | 35.64 | 35.26 | 35.55 | 15,543,960 | +0.32(+0.92%) |
Feb 13, 2007 | 34.81 | 35.27 | 34.79 | 35.22 | 12,113,084 | +0.35(+1.01%) |
Feb 12, 2007 | 34.97 | 35.02 | 34.74 | 34.87 | 11,411,377 | +0.01(+0.04%) |
Feb 09, 2007 | 35.27 | 35.39 | 34.62 | 34.86 | 13,725,764 | -0.35(-1.00%) |
Feb 08, 2007 | 35.30 | 35.30 | 34.93 | 35.21 | 14,916,661 | -0.19(-0.55%) |
Feb 07, 2007 | 35.15 | 35.41 | 35.12 | 35.40 | 10,902,790 | +0.15(+0.41%) |
Feb 06, 2007 | 35.15 | 35.48 | 35.09 | 35.26 | 14,246,791 | +0.03(+0.08%) |
Feb 05, 2007 | 35.13 | 35.36 | 34.94 | 35.23 | 11,687,512 | +0.02(+0.06%) |
Feb 02, 2007 | 35.41 | 35.49 | 35.07 | 35.21 | 22,338,758 | -0.19(-0.55%) |
Feb 01, 2007 | 35.23 | 35.42 | 35.16 | 35.40 | 19,412,504 | +0.19(+0.55%) |
Jan 31, 2007 | 34.61 | 35.37 | 34.46 | 35.21 | 26,702,968 | +0.52(+1.49%) |
Jan 30, 2007 | 34.36 | 34.74 | 34.13 | 34.69 | 17,829,028 | +0.49(+1.44%) |
Jan 29, 2007 | 34.27 | 34.32 | 33.95 | 34.20 | 17,480,858 | -0.16(-0.46%) |
Jan 26, 2007 | 34.57 | 34.74 | 34.22 | 34.36 | 20,236,570 | -0.35(-1.02%) |
Jan 25, 2007 | 34.73 | 35.04 | 34.52 | 34.71 | 21,488,942 | -0.10(-0.30%) |
Jan 24, 2007 | 34.35 | 34.84 | 34.23 | 34.82 | 20,044,766 | +0.37(+1.06%) |
Jan 23, 2007 | 34.27 | 34.47 | 34.07 | 34.45 | 18,580,626 | +0.12(+0.34%) |
Jan 22, 2007 | 33.79 | 34.47 | 33.67 | 34.33 | 26,507,692 | +0.62(+1.85%) |
Jan 19, 2007 | 33.39 | 33.76 | 33.28 | 33.71 | 21,191,688 | +0.42(+1.27%) |
Jan 18, 2007 | 33.22 | 33.58 | 33.13 | 33.29 | 18,304,636 | -0.19(-0.58%) |
Jan 17, 2007 | 33.63 | 33.80 | 33.27 | 33.48 | 23,565,382 | +0.03(+0.08%) |
Jan 16, 2007 | 33.29 | 33.50 | 33.25 | 33.45 | 12,579,419 | +0.28(+0.83%) |
Jan 12, 2007 | 33.25 | 33.36 | 33.11 | 33.18 | 15,400,368 | -0.22(-0.66%) |
Jan 11, 2007 | 33.18 | 33.47 | 33.14 | 33.40 | 11,643,105 | +0.15(+0.44%) |
Jan 10, 2007 | 32.82 | 33.27 | 32.80 | 33.25 | 22,560,938 | +0.24(+0.73%) |
Jan 09, 2007 | 33.11 | 33.26 | 32.74 | 33.01 | 13,418,674 | -0.14(-0.42%) |
Jan 08, 2007 | 32.89 | 33.23 | 32.71 | 33.15 | 11,917,938 | +0.11(+0.34%) |
Jan 05, 2007 | 33.30 | 33.36 | 32.93 | 33.04 | 15,564,979 | -0.28(-0.83%) |
Jan 04, 2007 | 33.22 | 33.56 | 33.01 | 33.32 | 13,743,845 | +0.08(+0.25%) |