Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.79 | 37.85 | 37.20 | 37.43 | 34,114,328 | -0.52(-1.37%) |
Mar 29, 2007 | 37.84 | 37.98 | 37.56 | 37.96 | 37,515,600 | +0.24(+0.63%) |
Mar 28, 2007 | 37.97 | 37.97 | 37.44 | 37.72 | 29,908,288 | -0.01(-0.02%) |
Mar 27, 2007 | 37.56 | 37.73 | 37.37 | 37.73 | 27,650,646 | +0.07(+0.18%) |
Mar 26, 2007 | 37.69 | 37.88 | 37.12 | 37.66 | 30,615,892 | +0.26(+0.70%) |
Mar 23, 2007 | 37.38 | 37.52 | 37.15 | 37.40 | 24,041,392 | +0.19(+0.50%) |
Mar 22, 2007 | 36.67 | 37.37 | 36.67 | 37.21 | 54,129,408 | +0.73(+2.01%) |
Mar 21, 2007 | 36.10 | 36.69 | 35.93 | 36.48 | 39,332,448 | +0.65(+1.80%) |
Mar 20, 2007 | 35.61 | 35.95 | 35.50 | 35.83 | 38,849,300 | +0.25(+0.72%) |
Mar 19, 2007 | 35.37 | 35.75 | 35.28 | 35.58 | 34,748,552 | +0.56(+1.60%) |
Mar 16, 2007 | 35.60 | 35.63 | 34.94 | 35.02 | 45,166,848 | -0.50(-1.40%) |
Mar 15, 2007 | 35.51 | 35.78 | 35.38 | 35.51 | 33,504,010 | -0.01(-0.02%) |
Mar 14, 2007 | 35.27 | 35.63 | 34.90 | 35.52 | 61,074,076 | +0.40(+1.15%) |
Mar 13, 2007 | 35.60 | 36.03 | 35.06 | 35.12 | 50,677,564 | -0.48(-1.34%) |
Mar 12, 2007 | 35.40 | 35.75 | 35.37 | 35.60 | 34,463,308 | -0.05(-0.14%) |
Mar 09, 2007 | 35.84 | 36.04 | 35.55 | 35.65 | 35,020,796 | -0.16(-0.43%) |
Mar 08, 2007 | 35.97 | 35.99 | 35.56 | 35.80 | 37,370,408 | +0.31(+0.87%) |
Mar 07, 2007 | 35.14 | 36.16 | 34.97 | 35.49 | 71,546,272 | +0.43(+1.24%) |
Mar 06, 2007 | 34.91 | 35.15 | 34.70 | 35.06 | 35,317,580 | +0.65(+1.90%) |
Mar 05, 2007 | 34.25 | 34.94 | 34.12 | 34.40 | 57,714,476 | -0.40(-1.16%) |
Mar 02, 2007 | 35.28 | 35.36 | 34.60 | 34.81 | 54,409,304 | -0.42(-1.18%) |
Mar 01, 2007 | 34.97 | 35.69 | 34.19 | 35.22 | 51,375,752 | -0.11(-0.32%) |
Feb 28, 2007 | 35.33 | 35.82 | 35.23 | 35.33 | 52,536,832 | +0.16(+0.44%) |
Feb 27, 2007 | 36.11 | 36.58 | 35.06 | 35.18 | 84,357,616 | -1.49(-4.06%) |
Feb 26, 2007 | 36.74 | 36.92 | 36.55 | 36.67 | 34,082,416 | +0.25(+0.68%) |
Feb 23, 2007 | 36.65 | 36.66 | 36.33 | 36.42 | 26,794,666 | +0.09(+0.26%) |
Feb 22, 2007 | 36.01 | 36.46 | 35.83 | 36.33 | 34,717,736 | +0.32(+0.90%) |
Feb 21, 2007 | 35.61 | 36.06 | 35.40 | 36.01 | 32,893,410 | +0.32(+0.90%) |
Feb 20, 2007 | 35.63 | 35.71 | 35.46 | 35.68 | 26,221,394 | -0.34(-0.93%) |
Feb 16, 2007 | 36.02 | 36.07 | 35.86 | 36.02 | 26,207,224 | +0.01(+0.02%) |
Feb 15, 2007 | 36.18 | 36.27 | 35.72 | 36.01 | 40,195,220 | -0.27(-0.75%) |
Feb 14, 2007 | 36.21 | 36.66 | 36.09 | 36.28 | 37,871,220 | +0.01(+0.02%) |
Feb 13, 2007 | 35.90 | 36.28 | 35.89 | 36.28 | 24,197,854 | +0.52(+1.46%) |
Feb 12, 2007 | 35.89 | 36.04 | 35.61 | 35.76 | 30,107,168 | -0.50(-1.39%) |
Feb 09, 2007 | 36.45 | 36.58 | 36.08 | 36.26 | 30,662,320 | -0.15(-0.41%) |
Feb 08, 2007 | 36.04 | 36.48 | 35.85 | 36.41 | 40,025,656 | +0.37(+1.02%) |
Feb 07, 2007 | 36.38 | 36.55 | 35.84 | 36.04 | 31,547,348 | -0.22(-0.60%) |
Feb 06, 2007 | 36.59 | 36.60 | 36.04 | 36.26 | 31,073,272 | -0.11(-0.31%) |
Feb 05, 2007 | 36.48 | 36.70 | 36.26 | 36.37 | 21,110,256 | -0.04(-0.10%) |
Feb 02, 2007 | 36.41 | 36.60 | 35.99 | 36.41 | 29,699,030 | +0.20(+0.57%) |
Feb 01, 2007 | 36.08 | 36.44 | 35.88 | 36.20 | 37,172,820 | +0.13(+0.36%) |
Jan 31, 2007 | 35.78 | 36.19 | 35.58 | 36.07 | 44,840,816 | +0.23(+0.64%) |
Jan 30, 2007 | 35.28 | 35.94 | 35.20 | 35.84 | 34,639,636 | +0.71(+2.01%) |
Jan 29, 2007 | 35.32 | 35.58 | 34.97 | 35.14 | 32,125,452 | -0.17(-0.48%) |
Jan 26, 2007 | 35.46 | 35.57 | 35.13 | 35.30 | 23,648,756 | +0.09(+0.25%) |
Jan 25, 2007 | 35.83 | 35.90 | 34.98 | 35.22 | 35,658,320 | -0.74(-2.06%) |
Jan 24, 2007 | 35.70 | 35.97 | 35.27 | 35.96 | 35,385,532 | +0.16(+0.43%) |
Jan 23, 2007 | 35.17 | 35.96 | 35.17 | 35.80 | 58,400,792 | +0.91(+2.60%) |
Jan 22, 2007 | 35.33 | 35.34 | 34.71 | 34.89 | 50,835,856 | -0.24(-0.69%) |
Jan 19, 2007 | 34.43 | 35.15 | 34.36 | 35.14 | 50,373,696 | +0.94(+2.74%) |
Jan 18, 2007 | 34.62 | 34.84 | 33.97 | 34.20 | 50,195,916 | -0.25(-0.74%) |
Jan 17, 2007 | 34.02 | 34.60 | 34.01 | 34.45 | 58,184,364 | +0.38(+1.11%) |
Jan 16, 2007 | 34.19 | 34.55 | 33.89 | 34.07 | 50,505,100 | -0.35(-1.03%) |
Jan 12, 2007 | 33.69 | 34.53 | 33.66 | 34.43 | 52,484,656 | +0.86(+2.55%) |
Jan 11, 2007 | 33.88 | 34.61 | 33.47 | 33.57 | 79,131,176 | -0.19(-0.57%) |
Jan 10, 2007 | 34.22 | 34.26 | 33.64 | 33.76 | 61,241,224 | -0.66(-1.93%) |
Jan 09, 2007 | 34.24 | 34.68 | 34.03 | 34.43 | 59,610,784 | -0.30(-0.86%) |
Jan 08, 2007 | 35.07 | 35.21 | 34.40 | 34.73 | 53,098,188 | +0.00(+0.00%) |
Jan 05, 2007 | 34.52 | 34.83 | 34.27 | 34.73 | 61,680,680 | +0.23(+0.67%) |
Jan 04, 2007 | 34.70 | 34.92 | 34.33 | 34.50 | 81,935,864 | -0.64(-1.82%) |