Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.95 | 29.03 | 28.53 | 28.55 | 3,621,200 | -0.30(-1.04%) |
Mar 29, 2007 | 28.83 | 29.05 | 28.55 | 28.85 | 4,251,400 | -0.08(-0.28%) |
Mar 28, 2007 | 29.19 | 29.20 | 28.78 | 28.93 | 4,187,800 | +0.02(+0.07%) |
Mar 27, 2007 | 29.04 | 29.07 | 28.77 | 28.91 | 3,572,600 | -0.14(-0.48%) |
Mar 26, 2007 | 29.29 | 29.31 | 28.85 | 29.05 | 4,023,489 | -0.02(-0.07%) |
Mar 23, 2007 | 29.11 | 29.20 | 28.80 | 29.07 | 4,311,600 | -0.02(-0.07%) |
Mar 22, 2007 | 29.26 | 29.41 | 29.03 | 29.09 | 4,792,200 | -0.15(-0.51%) |
Mar 21, 2007 | 28.86 | 29.24 | 28.57 | 29.24 | 5,105,900 | +0.57(+1.99%) |
Mar 20, 2007 | 28.86 | 28.90 | 28.60 | 28.67 | 5,006,200 | +0.21(+0.74%) |
Mar 19, 2007 | 28.11 | 28.61 | 28.10 | 28.46 | 5,305,050 | +0.39(+1.39%) |
Mar 16, 2007 | 28.24 | 28.53 | 27.66 | 28.07 | 6,037,400 | -0.01(-0.04%) |
Mar 15, 2007 | 27.80 | 28.37 | 27.71 | 28.08 | 7,226,693 | +0.47(+1.70%) |
Mar 14, 2007 | 27.30 | 27.73 | 26.94 | 27.61 | 7,872,310 | +0.19(+0.69%) |
Mar 13, 2007 | 28.45 | 28.69 | 27.35 | 27.42 | 7,444,050 | -1.03(-3.62%) |
Mar 12, 2007 | 28.06 | 28.60 | 27.95 | 28.45 | 4,523,300 | +0.49(+1.75%) |
Mar 09, 2007 | 28.26 | 28.32 | 27.95 | 27.96 | 5,672,700 | -0.02(-0.07%) |
Mar 08, 2007 | 28.50 | 28.58 | 27.91 | 27.98 | 5,592,500 | -0.21(-0.74%) |
Mar 07, 2007 | 28.31 | 28.55 | 28.08 | 28.19 | 4,546,900 | -0.16(-0.56%) |
Mar 06, 2007 | 28.33 | 28.59 | 28.06 | 28.35 | 7,696,400 | +0.48(+1.72%) |
Mar 05, 2007 | 28.06 | 28.46 | 27.80 | 27.87 | 9,114,500 | -0.60(-2.11%) |
Mar 02, 2007 | 29.00 | 29.28 | 28.30 | 28.47 | 8,104,500 | -0.80(-2.73%) |
Mar 01, 2007 | 29.60 | 29.84 | 29.04 | 29.27 | 9,493,522 | -0.60(-2.01%) |
Feb 28, 2007 | 30.14 | 30.20 | 29.56 | 29.87 | 8,127,900 | -0.14(-0.47%) |
Feb 27, 2007 | 30.98 | 31.07 | 29.45 | 30.01 | 9,598,500 | -1.40(-4.46%) |
Feb 26, 2007 | 31.33 | 31.63 | 31.00 | 31.41 | 5,881,550 | +0.35(+1.13%) |
Feb 23, 2007 | 32.00 | 32.02 | 31.03 | 31.06 | 7,031,700 | -0.40(-1.27%) |
Feb 22, 2007 | 32.00 | 32.56 | 31.40 | 31.46 | 6,406,700 | -0.65(-2.02%) |
Feb 21, 2007 | 31.01 | 32.32 | 30.79 | 32.11 | 8,096,600 | +1.17(+3.78%) |
Feb 20, 2007 | 31.00 | 31.00 | 30.60 | 30.94 | 4,673,200 | -0.35(-1.12%) |
Feb 16, 2007 | 31.35 | 31.50 | 31.08 | 31.29 | 3,107,200 | -0.22(-0.70%) |
Feb 15, 2007 | 31.33 | 31.55 | 31.01 | 31.51 | 4,703,100 | +0.14(+0.45%) |
Feb 14, 2007 | 31.40 | 31.85 | 31.24 | 31.37 | 6,023,989 | +0.35(+1.13%) |
Feb 13, 2007 | 30.65 | 31.08 | 30.62 | 31.02 | 4,321,723 | +0.71(+2.34%) |
Feb 12, 2007 | 30.71 | 30.95 | 30.25 | 30.31 | 3,916,947 | -0.53(-1.72%) |
Feb 09, 2007 | 30.97 | 31.21 | 30.66 | 30.84 | 4,718,400 | +0.05(+0.16%) |
Feb 08, 2007 | 30.35 | 30.88 | 30.19 | 30.79 | 5,130,200 | +0.48(+1.58%) |
Feb 07, 2007 | 30.48 | 30.67 | 30.10 | 30.31 | 3,520,700 | -0.16(-0.53%) |
Feb 06, 2007 | 30.60 | 30.61 | 30.12 | 30.47 | 2,963,300 | +0.10(+0.33%) |
Feb 05, 2007 | 30.21 | 30.43 | 29.93 | 30.37 | 3,932,000 | +0.39(+1.30%) |
Feb 02, 2007 | 30.00 | 30.20 | 29.72 | 29.98 | 4,315,300 | -0.31(-1.02%) |
Feb 01, 2007 | 30.05 | 30.53 | 29.95 | 30.29 | 6,446,900 | +0.67(+2.26%) |
Jan 31, 2007 | 29.26 | 29.93 | 29.26 | 29.62 | 3,984,300 | +0.20(+0.68%) |
Jan 30, 2007 | 29.17 | 29.58 | 29.12 | 29.42 | 3,951,600 | +0.40(+1.38%) |
Jan 29, 2007 | 28.98 | 29.49 | 28.90 | 29.02 | 3,445,500 | -0.09(-0.31%) |
Jan 26, 2007 | 29.15 | 29.39 | 29.02 | 29.11 | 3,897,400 | -0.28(-0.95%) |
Jan 25, 2007 | 29.85 | 30.10 | 29.16 | 29.39 | 5,196,400 | -0.28(-0.94%) |
Jan 24, 2007 | 29.03 | 29.70 | 28.87 | 29.67 | 6,581,200 | +0.33(+1.12%) |
Jan 23, 2007 | 28.72 | 29.38 | 28.72 | 29.34 | 9,867,300 | +0.99(+3.49%) |
Jan 22, 2007 | 28.62 | 28.78 | 28.09 | 28.35 | 5,356,400 | -0.26(-0.91%) |
Jan 19, 2007 | 28.40 | 28.76 | 28.29 | 28.61 | 5,069,300 | +0.22(+0.77%) |
Jan 18, 2007 | 28.97 | 29.26 | 28.35 | 28.39 | 5,963,400 | -0.49(-1.70%) |
Jan 17, 2007 | 28.94 | 29.32 | 28.83 | 28.88 | 4,945,700 | -0.13(-0.45%) |
Jan 16, 2007 | 29.26 | 29.30 | 28.80 | 29.01 | 3,399,700 | -0.24(-0.82%) |
Jan 12, 2007 | 29.07 | 29.35 | 28.98 | 29.25 | 4,825,100 | +0.41(+1.42%) |
Jan 11, 2007 | 28.98 | 29.41 | 28.75 | 28.84 | 4,736,300 | -0.14(-0.48%) |
Jan 10, 2007 | 29.09 | 29.34 | 28.70 | 28.98 | 5,741,400 | -0.41(-1.40%) |
Jan 09, 2007 | 29.22 | 29.54 | 28.69 | 29.39 | 6,168,100 | +0.03(+0.10%) |
Jan 08, 2007 | 29.52 | 29.61 | 29.02 | 29.36 | 4,059,100 | -0.14(-0.47%) |
Jan 05, 2007 | 29.42 | 29.50 | 28.90 | 29.50 | 7,314,500 | -0.13(-0.44%) |
Jan 04, 2007 | 30.14 | 30.14 | 29.55 | 29.63 | 3,892,500 | -0.20(-0.67%) |