Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.09 | 34.26 | 33.93 | 34.16 | 20,764,140 | +0.17(+0.49%) |
Mar 29, 2007 | 34.14 | 34.22 | 33.73 | 33.99 | 17,267,374 | +0.06(+0.17%) |
Mar 28, 2007 | 34.32 | 34.33 | 33.80 | 33.93 | 24,850,772 | -0.62(-1.79%) |
Mar 27, 2007 | 34.61 | 34.78 | 34.22 | 34.55 | 17,799,454 | -0.25(-0.73%) |
Mar 26, 2007 | 34.81 | 34.86 | 34.30 | 34.81 | 17,463,880 | -0.05(-0.15%) |
Mar 23, 2007 | 34.93 | 35.03 | 34.74 | 34.86 | 10,987,161 | -0.07(-0.21%) |
Mar 22, 2007 | 34.65 | 35.07 | 34.60 | 34.93 | 20,777,876 | +0.17(+0.50%) |
Mar 21, 2007 | 34.36 | 34.81 | 34.16 | 34.76 | 18,736,526 | +0.34(+0.99%) |
Mar 20, 2007 | 33.82 | 34.49 | 33.79 | 34.41 | 20,983,754 | +0.52(+1.52%) |
Mar 19, 2007 | 33.83 | 34.06 | 33.74 | 33.90 | 16,602,613 | +0.28(+0.82%) |
Mar 16, 2007 | 33.63 | 34.05 | 33.29 | 33.62 | 26,104,136 | +0.15(+0.46%) |
Mar 15, 2007 | 33.29 | 33.58 | 33.10 | 33.47 | 18,269,074 | +0.20(+0.59%) |
Mar 14, 2007 | 33.60 | 33.63 | 32.78 | 33.27 | 37,914,936 | -0.33(-0.97%) |
Mar 13, 2007 | 34.38 | 34.29 | 33.49 | 33.60 | 32,969,110 | -0.79(-2.29%) |
Mar 12, 2007 | 34.50 | 34.65 | 34.27 | 34.38 | 16,764,462 | -0.12(-0.34%) |
Mar 09, 2007 | 34.76 | 35.02 | 34.30 | 34.50 | 19,173,876 | -0.33(-0.96%) |
Mar 08, 2007 | 34.96 | 35.03 | 34.47 | 34.84 | 27,977,790 | -0.04(-0.10%) |
Mar 07, 2007 | 34.96 | 35.10 | 34.64 | 34.87 | 18,317,318 | -0.08(-0.23%) |
Mar 06, 2007 | 34.81 | 35.13 | 34.74 | 34.95 | 20,504,896 | +0.41(+1.20%) |
Mar 05, 2007 | 34.67 | 35.12 | 34.52 | 34.54 | 19,700,428 | -0.25(-0.71%) |
Mar 02, 2007 | 34.81 | 35.16 | 34.71 | 34.78 | 25,234,522 | -0.06(-0.17%) |
Mar 01, 2007 | 34.76 | 35.07 | 34.33 | 34.84 | 28,116,828 | -0.31(-0.87%) |
Feb 28, 2007 | 35.07 | 35.40 | 34.93 | 35.15 | 29,319,530 | +0.08(+0.23%) |
Feb 27, 2007 | 36.09 | 36.22 | 35.07 | 35.07 | 28,387,238 | -1.30(-3.56%) |
Feb 26, 2007 | 36.17 | 36.41 | 35.98 | 36.36 | 14,655,960 | +0.30(+0.83%) |
Feb 23, 2007 | 36.13 | 36.30 | 35.86 | 36.07 | 15,188,104 | -0.09(-0.24%) |
Feb 22, 2007 | 36.44 | 36.51 | 36.05 | 36.15 | 14,614,545 | -0.20(-0.56%) |
Feb 21, 2007 | 36.57 | 36.68 | 36.28 | 36.36 | 32,697,106 | -0.15(-0.42%) |
Feb 20, 2007 | 36.24 | 36.55 | 35.95 | 36.51 | 50,171,472 | +1.24(+3.51%) |
Feb 16, 2007 | 35.18 | 35.54 | 35.10 | 35.27 | 23,508,210 | +0.09(+0.25%) |
Feb 15, 2007 | 34.85 | 35.32 | 34.79 | 35.18 | 15,526,494 | +0.36(+1.02%) |
Feb 14, 2007 | 34.98 | 35.02 | 34.74 | 34.83 | 16,872,314 | -0.08(-0.23%) |
Feb 13, 2007 | 34.78 | 35.05 | 34.73 | 34.91 | 13,838,635 | +0.17(+0.50%) |
Feb 12, 2007 | 35.03 | 35.10 | 34.69 | 34.73 | 14,198,647 | -0.17(-0.48%) |
Feb 09, 2007 | 35.19 | 35.32 | 34.68 | 34.90 | 17,051,448 | -0.25(-0.70%) |
Feb 08, 2007 | 35.18 | 35.36 | 35.02 | 35.15 | 14,832,533 | -0.20(-0.56%) |
Feb 07, 2007 | 35.21 | 35.47 | 35.13 | 35.34 | 13,860,383 | +0.00(+0.00%) |
Feb 06, 2007 | 35.37 | 35.48 | 35.16 | 35.34 | 12,317,699 | +0.04(+0.12%) |
Feb 05, 2007 | 35.24 | 35.58 | 35.23 | 35.30 | 19,538,244 | +0.32(+0.92%) |
Feb 02, 2007 | 34.74 | 35.23 | 34.66 | 34.98 | 17,334,172 | +0.22(+0.63%) |
Feb 01, 2007 | 34.57 | 34.98 | 34.52 | 34.76 | 18,191,418 | +0.07(+0.19%) |
Jan 31, 2007 | 34.34 | 34.89 | 34.22 | 34.70 | 20,526,474 | +0.30(+0.87%) |
Jan 30, 2007 | 34.74 | 34.81 | 34.13 | 34.40 | 22,461,840 | -0.25(-0.73%) |
Jan 29, 2007 | 35.03 | 35.03 | 34.56 | 34.65 | 13,108,146 | -0.03(-0.08%) |
Jan 26, 2007 | 34.96 | 35.18 | 34.54 | 34.68 | 15,199,237 | -0.35(-1.00%) |
Jan 25, 2007 | 35.37 | 35.39 | 34.99 | 35.03 | 13,414,786 | -0.33(-0.95%) |
Jan 24, 2007 | 34.97 | 35.43 | 34.92 | 35.37 | 18,543,552 | +0.58(+1.67%) |
Jan 23, 2007 | 34.76 | 35.03 | 34.53 | 34.78 | 15,495,981 | -0.11(-0.31%) |
Jan 22, 2007 | 35.04 | 35.12 | 34.63 | 34.89 | 17,482,888 | -0.25(-0.72%) |
Jan 19, 2007 | 35.28 | 35.46 | 35.06 | 35.15 | 16,438,855 | -0.06(-0.17%) |
Jan 18, 2007 | 35.07 | 35.49 | 34.98 | 35.21 | 18,770,062 | +0.14(+0.39%) |
Jan 17, 2007 | 35.16 | 35.22 | 34.99 | 35.07 | 15,538,726 | -0.08(-0.23%) |
Jan 16, 2007 | 34.87 | 35.27 | 34.77 | 35.15 | 19,905,360 | +0.24(+0.69%) |
Jan 12, 2007 | 34.65 | 35.00 | 34.35 | 34.91 | 19,119,448 | +0.28(+0.80%) |
Jan 11, 2007 | 34.39 | 34.73 | 34.35 | 34.63 | 20,373,772 | +0.23(+0.68%) |
Jan 10, 2007 | 34.23 | 34.65 | 33.84 | 34.40 | 18,296,702 | -0.08(-0.23%) |
Jan 09, 2007 | 34.20 | 34.68 | 34.20 | 34.48 | 20,126,372 | +0.28(+0.83%) |
Jan 08, 2007 | 34.13 | 34.42 | 34.12 | 34.20 | 22,536,060 | -0.28(-0.82%) |
Jan 05, 2007 | 34.56 | 34.78 | 34.30 | 34.48 | 18,633,304 | -0.28(-0.82%) |
Jan 04, 2007 | 34.78 | 34.92 | 34.43 | 34.76 | 23,466,014 | +0.17(+0.48%) |