Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.70 | 31.71 | 31.07 | 31.11 | 8,838,726 | -0.62(-1.97%) |
Mar 29, 2007 | 31.70 | 31.83 | 31.28 | 31.73 | 11,092,071 | +0.33(+1.07%) |
Mar 28, 2007 | 31.12 | 31.58 | 31.10 | 31.40 | 13,941,653 | +0.50(+1.61%) |
Mar 27, 2007 | 30.68 | 31.01 | 30.59 | 30.90 | 8,621,895 | +0.23(+0.74%) |
Mar 26, 2007 | 30.55 | 30.80 | 30.15 | 30.67 | 7,270,133 | +0.21(+0.70%) |
Mar 23, 2007 | 30.35 | 30.69 | 30.35 | 30.46 | 9,726,144 | +0.13(+0.42%) |
Mar 22, 2007 | 30.03 | 30.50 | 30.02 | 30.33 | 12,943,872 | +0.60(+2.02%) |
Mar 21, 2007 | 29.53 | 29.89 | 29.43 | 29.73 | 11,256,290 | +0.26(+0.88%) |
Mar 20, 2007 | 29.15 | 29.52 | 29.13 | 29.47 | 7,385,048 | +0.25(+0.86%) |
Mar 19, 2007 | 29.06 | 29.27 | 28.88 | 29.22 | 6,909,679 | +0.36(+1.25%) |
Mar 16, 2007 | 29.01 | 29.02 | 28.60 | 28.86 | 13,791,310 | -0.07(-0.24%) |
Mar 15, 2007 | 29.13 | 29.17 | 28.90 | 28.93 | 7,522,158 | -0.32(-1.08%) |
Mar 14, 2007 | 29.00 | 29.26 | 28.59 | 29.25 | 10,201,113 | +0.53(+1.85%) |
Mar 13, 2007 | 28.94 | 29.37 | 28.69 | 28.72 | 13,394,405 | -0.22(-0.76%) |
Mar 12, 2007 | 28.94 | 29.20 | 28.84 | 28.94 | 7,749,934 | -0.29(-0.99%) |
Mar 09, 2007 | 29.44 | 29.53 | 29.03 | 29.23 | 7,449,244 | +0.00(+0.00%) |
Mar 08, 2007 | 29.46 | 29.55 | 29.10 | 29.23 | 7,059,790 | -0.02(-0.06%) |
Mar 07, 2007 | 28.86 | 29.77 | 28.71 | 29.25 | 12,280,252 | +0.35(+1.20%) |
Mar 06, 2007 | 28.79 | 28.98 | 28.61 | 28.90 | 6,998,606 | +0.42(+1.46%) |
Mar 05, 2007 | 28.71 | 29.00 | 28.30 | 28.48 | 10,453,923 | -0.47(-1.63%) |
Mar 02, 2007 | 29.22 | 29.32 | 28.76 | 28.96 | 12,179,441 | -0.38(-1.31%) |
Mar 01, 2007 | 29.02 | 29.61 | 28.71 | 29.34 | 13,666,507 | +0.25(+0.85%) |
Feb 28, 2007 | 29.15 | 29.55 | 28.91 | 29.10 | 12,365,371 | -0.11(-0.37%) |
Feb 27, 2007 | 30.19 | 30.19 | 28.86 | 29.20 | 14,882,637 | -1.04(-3.44%) |
Feb 26, 2007 | 30.43 | 30.76 | 30.11 | 30.24 | 8,157,505 | -0.20(-0.64%) |
Feb 23, 2007 | 30.44 | 30.66 | 30.20 | 30.44 | 9,353,401 | +0.16(+0.52%) |
Feb 22, 2007 | 30.08 | 30.30 | 29.70 | 30.28 | 10,019,294 | +0.15(+0.48%) |
Feb 21, 2007 | 29.61 | 30.33 | 29.49 | 30.14 | 10,672,505 | +0.38(+1.27%) |
Feb 20, 2007 | 29.73 | 29.97 | 29.55 | 29.76 | 6,477,590 | -0.22(-0.74%) |
Feb 16, 2007 | 30.03 | 30.36 | 29.90 | 29.98 | 10,906,305 | -0.06(-0.21%) |
Feb 15, 2007 | 30.35 | 30.45 | 29.73 | 30.04 | 12,890,667 | -0.30(-1.00%) |
Feb 14, 2007 | 29.48 | 30.57 | 29.44 | 30.35 | 18,625,476 | +0.95(+3.22%) |
Feb 13, 2007 | 29.06 | 29.48 | 29.06 | 29.40 | 6,959,671 | +0.38(+1.33%) |
Feb 12, 2007 | 29.15 | 29.20 | 28.77 | 29.01 | 9,468,513 | -0.33(-1.14%) |
Feb 09, 2007 | 29.66 | 29.93 | 29.27 | 29.35 | 7,431,649 | -0.45(-1.50%) |
Feb 08, 2007 | 29.47 | 30.00 | 29.10 | 29.80 | 9,590,688 | +0.38(+1.29%) |
Feb 07, 2007 | 29.44 | 29.70 | 29.29 | 29.42 | 9,350,707 | -0.01(-0.04%) |
Feb 06, 2007 | 29.63 | 29.65 | 29.32 | 29.43 | 7,295,333 | -0.01(-0.02%) |
Feb 05, 2007 | 29.68 | 29.94 | 29.33 | 29.44 | 8,655,807 | -0.40(-1.33%) |
Feb 02, 2007 | 29.90 | 29.96 | 29.29 | 29.83 | 6,749,114 | +0.31(+1.05%) |
Feb 01, 2007 | 29.32 | 29.71 | 29.22 | 29.53 | 15,525,229 | +0.28(+0.95%) |
Jan 31, 2007 | 28.93 | 29.49 | 28.77 | 29.25 | 11,081,456 | +0.32(+1.11%) |
Jan 30, 2007 | 28.56 | 29.08 | 28.41 | 28.93 | 11,828,187 | +0.43(+1.51%) |
Jan 29, 2007 | 28.94 | 29.00 | 28.38 | 28.50 | 11,434,453 | -0.30(-1.03%) |
Jan 26, 2007 | 28.74 | 29.05 | 28.52 | 28.79 | 10,372,450 | +0.15(+0.53%) |
Jan 25, 2007 | 29.15 | 29.29 | 28.60 | 28.64 | 10,963,209 | -0.50(-1.73%) |
Jan 24, 2007 | 28.83 | 29.23 | 28.47 | 29.15 | 12,784,942 | +0.70(+2.46%) |
Jan 23, 2007 | 27.92 | 28.74 | 27.85 | 28.45 | 11,425,418 | +0.81(+2.92%) |
Jan 22, 2007 | 28.65 | 28.69 | 27.64 | 27.64 | 13,917,482 | -0.59(-2.10%) |
Jan 19, 2007 | 28.04 | 28.34 | 27.66 | 28.23 | 14,466,554 | +0.72(+2.61%) |
Jan 18, 2007 | 27.98 | 28.24 | 27.40 | 27.51 | 12,792,550 | -0.25(-0.91%) |
Jan 17, 2007 | 27.65 | 28.14 | 27.33 | 27.77 | 12,580,150 | +0.28(+1.01%) |
Jan 16, 2007 | 27.82 | 27.97 | 27.38 | 27.49 | 10,114,874 | -0.52(-1.87%) |
Jan 12, 2007 | 27.22 | 28.14 | 27.17 | 28.01 | 14,532,018 | +0.83(+3.06%) |
Jan 11, 2007 | 27.12 | 27.91 | 27.08 | 27.18 | 16,031,187 | -0.03(-0.12%) |
Jan 10, 2007 | 27.19 | 27.41 | 26.53 | 27.21 | 21,997,112 | -0.33(-1.21%) |
Jan 09, 2007 | 28.07 | 28.16 | 27.45 | 27.54 | 17,553,656 | -1.05(-3.68%) |
Jan 08, 2007 | 29.03 | 29.14 | 28.35 | 28.60 | 10,927,069 | -0.08(-0.26%) |
Jan 05, 2007 | 28.74 | 28.93 | 28.35 | 28.67 | 13,761,669 | -0.20(-0.68%) |
Jan 04, 2007 | 29.34 | 29.34 | 28.62 | 28.87 | 11,783,964 | -0.61(-2.05%) |