Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.12 | 31.12 | 30.84 | 30.90 | 9,070,621 | -0.48(-1.52%) |
Mar 29, 2007 | 31.37 | 31.43 | 31.17 | 31.37 | 10,928,115 | +0.50(+1.62%) |
Mar 28, 2007 | 31.14 | 31.21 | 30.85 | 30.87 | 13,167,823 | +0.21(+0.70%) |
Mar 27, 2007 | 30.63 | 30.75 | 30.50 | 30.66 | 6,761,732 | -0.07(-0.22%) |
Mar 26, 2007 | 30.81 | 30.82 | 30.53 | 30.72 | 10,012,032 | +0.33(+1.08%) |
Mar 23, 2007 | 30.15 | 30.58 | 30.11 | 30.39 | 11,139,337 | +0.69(+2.31%) |
Mar 22, 2007 | 29.48 | 29.93 | 29.41 | 29.71 | 9,095,770 | +0.36(+1.24%) |
Mar 21, 2007 | 29.00 | 29.43 | 28.87 | 29.35 | 7,519,327 | +0.58(+2.02%) |
Mar 20, 2007 | 28.59 | 28.78 | 28.51 | 28.76 | 4,660,531 | +0.09(+0.30%) |
Mar 19, 2007 | 28.51 | 28.82 | 28.44 | 28.68 | 5,984,388 | +0.25(+0.89%) |
Mar 16, 2007 | 28.51 | 28.68 | 28.32 | 28.42 | 5,379,164 | -0.08(-0.27%) |
Mar 15, 2007 | 28.31 | 28.69 | 28.28 | 28.50 | 7,489,502 | -0.10(-0.33%) |
Mar 14, 2007 | 28.41 | 28.63 | 28.15 | 28.60 | 14,114,191 | +0.09(+0.30%) |
Mar 13, 2007 | 29.09 | 29.13 | 28.46 | 28.51 | 11,251,669 | -0.58(-2.00%) |
Mar 12, 2007 | 28.92 | 29.14 | 28.89 | 29.09 | 7,611,978 | -0.11(-0.36%) |
Mar 09, 2007 | 29.01 | 29.20 | 28.93 | 29.20 | 10,784,417 | +0.22(+0.76%) |
Mar 08, 2007 | 29.06 | 29.16 | 28.94 | 28.98 | 9,135,380 | +0.02(+0.08%) |
Mar 07, 2007 | 28.39 | 29.09 | 28.35 | 28.95 | 17,202,764 | +0.55(+1.93%) |
Mar 06, 2007 | 28.19 | 28.44 | 28.10 | 28.41 | 12,047,636 | +0.35(+1.24%) |
Mar 05, 2007 | 27.99 | 28.45 | 27.97 | 28.06 | 13,368,378 | -0.62(-2.15%) |
Mar 02, 2007 | 28.91 | 29.00 | 28.55 | 28.67 | 10,310,258 | -0.46(-1.59%) |
Mar 01, 2007 | 29.11 | 29.34 | 28.79 | 29.14 | 11,623,135 | -0.23(-0.78%) |
Feb 28, 2007 | 29.73 | 29.75 | 29.25 | 29.36 | 10,370,615 | -0.16(-0.53%) |
Feb 27, 2007 | 30.08 | 30.28 | 29.39 | 29.52 | 10,360,346 | -0.96(-3.16%) |
Feb 26, 2007 | 30.66 | 30.73 | 30.37 | 30.49 | 9,007,208 | +0.35(+1.16%) |
Feb 23, 2007 | 30.00 | 30.26 | 29.93 | 30.14 | 11,423,102 | +0.65(+2.22%) |
Feb 22, 2007 | 29.25 | 29.52 | 29.19 | 29.48 | 9,499,412 | +0.14(+0.47%) |
Feb 21, 2007 | 29.37 | 29.44 | 29.09 | 29.35 | 8,336,898 | -0.37(-1.25%) |
Feb 20, 2007 | 29.56 | 29.77 | 29.54 | 29.72 | 6,121,689 | -0.18(-0.61%) |
Feb 16, 2007 | 29.87 | 30.01 | 29.79 | 29.90 | 5,187,194 | -0.21(-0.68%) |
Feb 15, 2007 | 30.08 | 30.14 | 29.90 | 30.10 | 6,656,944 | +0.12(+0.41%) |
Feb 14, 2007 | 29.94 | 30.09 | 29.79 | 29.98 | 7,515,653 | +0.01(+0.03%) |
Feb 13, 2007 | 29.57 | 29.99 | 29.55 | 29.97 | 7,888,125 | +0.30(+1.01%) |
Feb 12, 2007 | 29.68 | 29.75 | 29.61 | 29.67 | 7,011,522 | -0.34(-1.14%) |
Feb 09, 2007 | 30.08 | 30.18 | 29.97 | 30.01 | 7,772,512 | -0.29(-0.94%) |
Feb 08, 2007 | 29.86 | 30.36 | 29.85 | 30.30 | 10,202,117 | +0.01(+0.03%) |
Feb 07, 2007 | 30.49 | 30.52 | 30.16 | 30.29 | 6,756,073 | +0.11(+0.36%) |
Feb 06, 2007 | 30.07 | 30.29 | 30.02 | 30.18 | 7,917,958 | -0.26(-0.85%) |
Feb 05, 2007 | 30.40 | 30.51 | 30.34 | 30.44 | 7,255,491 | +0.07(+0.22%) |
Feb 02, 2007 | 30.23 | 30.43 | 30.07 | 30.37 | 5,683,468 | -0.05(-0.17%) |
Feb 01, 2007 | 30.40 | 30.55 | 30.31 | 30.42 | 7,103,549 | +0.12(+0.39%) |
Jan 31, 2007 | 29.97 | 30.37 | 29.83 | 30.30 | 12,463,642 | -0.04(-0.14%) |
Jan 30, 2007 | 30.10 | 30.42 | 30.04 | 30.35 | 8,161,274 | +0.37(+1.23%) |
Jan 29, 2007 | 30.14 | 30.25 | 29.97 | 29.98 | 7,050,526 | -0.43(-1.41%) |
Jan 26, 2007 | 30.50 | 30.55 | 30.22 | 30.41 | 5,370,153 | +0.04(+0.13%) |
Jan 25, 2007 | 30.80 | 30.80 | 30.33 | 30.37 | 6,065,942 | -0.67(-2.17%) |
Jan 24, 2007 | 31.13 | 31.19 | 30.76 | 31.04 | 8,774,282 | -0.08(-0.25%) |
Jan 23, 2007 | 30.80 | 31.16 | 30.78 | 31.12 | 9,268,669 | +0.63(+2.05%) |
Jan 22, 2007 | 30.90 | 30.94 | 30.38 | 30.50 | 6,007,261 | -0.29(-0.95%) |
Jan 19, 2007 | 30.45 | 30.81 | 30.45 | 30.79 | 7,794,308 | +0.43(+1.43%) |
Jan 18, 2007 | 30.67 | 30.75 | 30.18 | 30.35 | 11,710,429 | +0.01(+0.03%) |
Jan 17, 2007 | 29.92 | 30.39 | 29.92 | 30.34 | 11,224,634 | +0.15(+0.49%) |
Jan 16, 2007 | 30.71 | 30.78 | 30.08 | 30.19 | 10,233,553 | -0.65(-2.10%) |
Jan 12, 2007 | 29.76 | 30.91 | 29.69 | 30.84 | 20,907,424 | +1.46(+4.95%) |
Jan 11, 2007 | 29.58 | 29.94 | 29.37 | 29.39 | 12,464,900 | +0.06(+0.20%) |
Jan 10, 2007 | 29.55 | 29.59 | 29.24 | 29.33 | 10,258,702 | -0.46(-1.55%) |
Jan 09, 2007 | 29.73 | 29.93 | 29.51 | 29.79 | 17,332,492 | -0.88(-2.88%) |
Jan 08, 2007 | 31.02 | 31.09 | 30.58 | 30.68 | 7,930,113 | -0.32(-1.05%) |
Jan 05, 2007 | 30.98 | 31.04 | 30.66 | 31.00 | 7,156,781 | -0.07(-0.22%) |
Jan 04, 2007 | 31.33 | 31.35 | 31.03 | 31.07 | 8,987,839 | -0.42(-1.32%) |