Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.11 | 28.23 | 27.78 | 28.06 | 39,519,520 | -0.00(-0.02%) |
Mar 29, 2007 | 27.94 | 28.13 | 27.68 | 28.07 | 32,071,592 | +0.49(+1.77%) |
Mar 28, 2007 | 27.68 | 27.82 | 27.41 | 27.58 | 31,296,570 | -0.44(-1.58%) |
Mar 27, 2007 | 28.15 | 28.15 | 27.79 | 28.02 | 25,621,078 | -0.07(-0.26%) |
Mar 26, 2007 | 28.12 | 28.23 | 27.75 | 28.09 | 30,482,492 | -0.10(-0.34%) |
Mar 23, 2007 | 28.12 | 28.24 | 28.03 | 28.19 | 23,367,758 | +0.16(+0.56%) |
Mar 22, 2007 | 28.21 | 28.33 | 27.97 | 28.03 | 29,858,208 | -0.12(-0.43%) |
Mar 21, 2007 | 27.43 | 28.26 | 27.33 | 28.15 | 58,179,064 | +0.85(+3.11%) |
Mar 20, 2007 | 27.11 | 27.36 | 27.03 | 27.30 | 21,259,162 | +0.13(+0.49%) |
Mar 19, 2007 | 26.93 | 27.19 | 26.88 | 27.17 | 33,410,526 | +0.61(+2.31%) |
Mar 16, 2007 | 26.87 | 26.99 | 26.47 | 26.56 | 30,755,834 | -0.25(-0.92%) |
Mar 15, 2007 | 26.40 | 26.98 | 26.40 | 26.80 | 42,070,224 | +0.22(+0.82%) |
Mar 14, 2007 | 26.34 | 26.64 | 25.85 | 26.59 | 69,145,096 | +0.31(+1.16%) |
Mar 13, 2007 | 27.17 | 27.10 | 26.23 | 26.28 | 60,007,980 | -0.89(-3.26%) |
Mar 12, 2007 | 27.01 | 27.35 | 26.97 | 27.17 | 34,782,408 | +0.14(+0.53%) |
Mar 09, 2007 | 27.17 | 27.17 | 26.71 | 27.02 | 36,055,272 | +0.10(+0.37%) |
Mar 08, 2007 | 26.76 | 27.32 | 26.68 | 26.93 | 50,200,388 | +0.65(+2.46%) |
Mar 07, 2007 | 26.27 | 26.51 | 26.15 | 26.28 | 43,962,288 | -0.18(-0.69%) |
Mar 06, 2007 | 25.78 | 26.52 | 25.78 | 26.46 | 69,068,296 | +1.10(+4.34%) |
Mar 05, 2007 | 25.42 | 25.92 | 24.95 | 25.36 | 76,074,176 | -0.64(-2.47%) |
Mar 02, 2007 | 26.03 | 26.59 | 25.91 | 26.00 | 82,931,008 | -0.25(-0.96%) |
Mar 01, 2007 | 25.79 | 26.53 | 25.42 | 26.26 | 81,444,712 | -0.18(-0.67%) |
Feb 28, 2007 | 26.38 | 26.93 | 26.17 | 26.44 | 88,143,360 | +0.45(+1.71%) |
Feb 27, 2007 | 27.22 | 28.21 | 24.93 | 25.99 | 124,368,848 | -2.29(-8.11%) |
Feb 26, 2007 | 28.43 | 28.48 | 28.08 | 28.28 | 19,597,862 | -0.02(-0.07%) |
Feb 23, 2007 | 28.48 | 28.58 | 28.11 | 28.30 | 37,606,284 | -0.24(-0.84%) |
Feb 22, 2007 | 28.71 | 28.80 | 28.44 | 28.54 | 32,241,668 | -0.03(-0.11%) |
Feb 21, 2007 | 28.32 | 28.64 | 28.21 | 28.57 | 19,778,754 | +0.10(+0.35%) |
Feb 20, 2007 | 28.21 | 28.54 | 28.19 | 28.48 | 21,267,494 | +0.06(+0.19%) |
Feb 16, 2007 | 28.25 | 28.42 | 28.16 | 28.42 | 20,525,616 | +0.07(+0.23%) |
Feb 15, 2007 | 28.36 | 28.44 | 28.27 | 28.36 | 19,910,772 | +0.02(+0.06%) |
Feb 14, 2007 | 27.77 | 28.39 | 27.76 | 28.34 | 51,862,156 | +0.60(+2.15%) |
Feb 13, 2007 | 27.45 | 27.80 | 27.43 | 27.74 | 41,935,396 | +0.43(+1.59%) |
Feb 12, 2007 | 27.54 | 27.54 | 27.17 | 27.31 | 38,609,308 | -0.19(-0.68%) |
Feb 09, 2007 | 27.94 | 28.00 | 27.46 | 27.50 | 44,244,176 | -0.33(-1.19%) |
Feb 08, 2007 | 27.83 | 27.98 | 27.70 | 27.83 | 27,385,616 | -0.15(-0.53%) |
Feb 07, 2007 | 28.15 | 28.17 | 27.90 | 27.98 | 22,544,922 | -0.11(-0.39%) |
Feb 06, 2007 | 28.02 | 28.14 | 27.89 | 28.09 | 24,016,228 | +0.27(+0.99%) |
Feb 05, 2007 | 27.70 | 27.84 | 27.58 | 27.81 | 22,440,304 | +0.03(+0.10%) |
Feb 02, 2007 | 27.88 | 27.94 | 27.70 | 27.78 | 28,957,388 | -0.08(-0.30%) |
Feb 01, 2007 | 27.65 | 27.89 | 27.65 | 27.87 | 47,291,404 | +0.34(+1.22%) |
Jan 31, 2007 | 27.07 | 27.53 | 26.92 | 27.53 | 44,090,156 | +0.21(+0.78%) |
Jan 30, 2007 | 26.99 | 27.32 | 26.99 | 27.32 | 28,372,436 | +0.42(+1.55%) |
Jan 29, 2007 | 27.13 | 27.15 | 26.84 | 26.90 | 41,374,636 | -0.36(-1.33%) |
Jan 26, 2007 | 27.22 | 27.33 | 26.92 | 27.26 | 41,095,236 | +0.17(+0.61%) |
Jan 25, 2007 | 27.78 | 27.82 | 27.10 | 27.10 | 40,012,100 | -0.86(-3.08%) |
Jan 24, 2007 | 27.70 | 28.06 | 27.63 | 27.96 | 27,945,242 | +0.24(+0.87%) |
Jan 23, 2007 | 27.10 | 27.72 | 27.06 | 27.72 | 39,170,584 | +0.62(+2.28%) |
Jan 22, 2007 | 27.17 | 27.35 | 27.01 | 27.10 | 29,004,300 | -0.03(-0.12%) |
Jan 19, 2007 | 26.75 | 27.13 | 26.75 | 27.13 | 25,039,166 | +0.48(+1.80%) |
Jan 18, 2007 | 27.17 | 27.19 | 26.65 | 26.65 | 43,447,912 | -0.28(-1.06%) |
Jan 17, 2007 | 26.98 | 27.09 | 26.83 | 26.94 | 28,401,912 | -0.11(-0.42%) |
Jan 16, 2007 | 27.06 | 27.09 | 26.88 | 27.05 | 35,950,236 | +0.10(+0.36%) |
Jan 12, 2007 | 26.61 | 26.95 | 26.47 | 26.95 | 37,767,780 | +0.54(+2.03%) |
Jan 11, 2007 | 26.24 | 26.77 | 26.15 | 26.42 | 66,670,780 | +0.33(+1.27%) |
Jan 10, 2007 | 25.87 | 26.20 | 25.66 | 26.09 | 80,991,928 | -0.06(-0.23%) |
Jan 09, 2007 | 26.54 | 26.58 | 26.00 | 26.15 | 60,831,644 | -0.60(-2.23%) |
Jan 08, 2007 | 26.71 | 26.85 | 26.56 | 26.74 | 32,280,278 | +0.19(+0.73%) |
Jan 05, 2007 | 27.07 | 27.13 | 26.55 | 26.55 | 45,862,860 | -0.80(-2.92%) |
Jan 04, 2007 | 27.52 | 27.53 | 27.15 | 27.35 | 37,128,856 | -0.38(-1.38%) |