Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.18 | 31.65 | 30.90 | 31.55 | 3,769,100 | +0.41(+1.32%) |
Mar 29, 2007 | 31.20 | 31.50 | 30.88 | 31.14 | 2,485,500 | +0.00(+0.00%) |
Mar 28, 2007 | 31.07 | 31.61 | 31.00 | 31.14 | 3,468,800 | -0.15(-0.48%) |
Mar 27, 2007 | 31.76 | 31.76 | 31.17 | 31.29 | 2,789,500 | -0.63(-1.97%) |
Mar 26, 2007 | 31.99 | 32.10 | 31.55 | 31.92 | 2,338,800 | -0.16(-0.50%) |
Mar 23, 2007 | 31.85 | 32.14 | 31.66 | 32.08 | 2,838,500 | +0.12(+0.38%) |
Mar 22, 2007 | 31.75 | 31.97 | 31.57 | 31.96 | 1,901,400 | +0.17(+0.53%) |
Mar 21, 2007 | 31.04 | 31.90 | 31.04 | 31.79 | 2,394,300 | +0.41(+1.31%) |
Mar 20, 2007 | 31.18 | 31.47 | 31.05 | 31.38 | 2,907,700 | -0.30(-0.94%) |
Mar 19, 2007 | 31.72 | 31.83 | 31.50 | 31.68 | 953,400 | +0.80(+2.58%) |
Mar 16, 2007 | 30.93 | 31.25 | 30.71 | 30.88 | 3,923,400 | +0.06(+0.19%) |
Mar 15, 2007 | 30.85 | 31.21 | 30.73 | 30.82 | 2,400,700 | -0.03(-0.10%) |
Mar 14, 2007 | 30.32 | 30.90 | 30.21 | 30.85 | 4,187,500 | +0.64(+2.12%) |
Mar 13, 2007 | 30.91 | 31.05 | 30.18 | 30.21 | 3,101,400 | -0.83(-2.67%) |
Mar 12, 2007 | 30.60 | 31.09 | 30.52 | 31.04 | 1,951,400 | +0.36(+1.17%) |
Mar 09, 2007 | 31.25 | 31.30 | 30.49 | 30.68 | 2,486,500 | -0.37(-1.19%) |
Mar 08, 2007 | 30.92 | 31.32 | 30.88 | 31.05 | 3,027,000 | +0.38(+1.24%) |
Mar 07, 2007 | 30.52 | 30.80 | 30.40 | 30.67 | 3,061,200 | +0.11(+0.36%) |
Mar 06, 2007 | 30.02 | 30.61 | 29.57 | 30.56 | 4,949,000 | +0.87(+2.93%) |
Mar 05, 2007 | 29.91 | 30.41 | 29.69 | 29.69 | 3,326,500 | -0.38(-1.26%) |
Mar 02, 2007 | 30.80 | 30.80 | 29.99 | 30.07 | 5,609,700 | -0.73(-2.37%) |
Mar 01, 2007 | 30.35 | 31.02 | 29.15 | 30.80 | 4,567,400 | -0.03(-0.10%) |
Feb 28, 2007 | 30.66 | 31.14 | 30.50 | 30.83 | 4,389,100 | +0.09(+0.29%) |
Feb 27, 2007 | 31.68 | 31.70 | 30.53 | 30.74 | 5,274,600 | -1.30(-4.06%) |
Feb 26, 2007 | 31.60 | 32.12 | 31.50 | 32.04 | 3,359,100 | +0.64(+2.04%) |
Feb 23, 2007 | 31.51 | 31.56 | 31.25 | 31.40 | 2,164,900 | -0.21(-0.66%) |
Feb 22, 2007 | 31.79 | 31.85 | 31.43 | 31.61 | 2,398,300 | -0.16(-0.50%) |
Feb 21, 2007 | 31.90 | 31.93 | 31.68 | 31.77 | 2,471,000 | -0.20(-0.63%) |
Feb 20, 2007 | 32.00 | 32.10 | 31.62 | 31.97 | 2,950,900 | -0.08(-0.25%) |
Feb 16, 2007 | 32.22 | 32.32 | 31.85 | 32.05 | 2,926,500 | -0.04(-0.12%) |
Feb 15, 2007 | 31.86 | 32.18 | 31.67 | 32.09 | 3,035,000 | +0.13(+0.41%) |
Feb 14, 2007 | 31.93 | 32.05 | 31.84 | 31.96 | 2,873,600 | +0.16(+0.50%) |
Feb 13, 2007 | 31.80 | 32.05 | 31.67 | 31.80 | 3,991,800 | -0.06(-0.19%) |
Feb 12, 2007 | 31.49 | 31.88 | 31.46 | 31.86 | 3,039,100 | +0.38(+1.21%) |
Feb 09, 2007 | 31.80 | 31.81 | 31.41 | 31.48 | 2,976,100 | -0.32(-1.01%) |
Feb 08, 2007 | 31.85 | 31.90 | 31.60 | 31.80 | 3,077,300 | -0.17(-0.53%) |
Feb 07, 2007 | 32.34 | 32.34 | 31.65 | 31.97 | 7,662,900 | -0.62(-1.90%) |
Feb 06, 2007 | 33.20 | 33.20 | 32.49 | 32.59 | 5,942,300 | -0.62(-1.87%) |
Feb 05, 2007 | 32.83 | 33.29 | 32.78 | 33.21 | 5,130,500 | +0.21(+0.64%) |
Feb 02, 2007 | 32.77 | 33.04 | 32.59 | 33.00 | 5,163,100 | +0.14(+0.43%) |
Feb 01, 2007 | 31.88 | 32.97 | 31.88 | 32.86 | 7,383,700 | +0.98(+3.07%) |
Jan 31, 2007 | 31.51 | 31.98 | 31.41 | 31.88 | 4,476,400 | +0.29(+0.92%) |
Jan 30, 2007 | 30.99 | 31.59 | 30.95 | 31.59 | 4,637,900 | +0.63(+2.03%) |
Jan 29, 2007 | 30.87 | 31.18 | 30.85 | 30.96 | 3,353,600 | +0.02(+0.06%) |
Jan 26, 2007 | 30.86 | 31.05 | 30.69 | 30.94 | 3,303,300 | +0.20(+0.65%) |
Jan 25, 2007 | 31.00 | 31.28 | 30.67 | 30.74 | 4,752,400 | -0.26(-0.84%) |
Jan 24, 2007 | 31.10 | 31.25 | 30.94 | 31.00 | 5,247,700 | +0.15(+0.49%) |
Jan 23, 2007 | 30.55 | 30.97 | 30.50 | 30.85 | 3,816,500 | +0.29(+0.95%) |
Jan 22, 2007 | 30.75 | 30.96 | 30.51 | 30.56 | 3,622,400 | -0.18(-0.59%) |
Jan 19, 2007 | 31.28 | 31.56 | 30.65 | 30.74 | 4,976,400 | -0.54(-1.73%) |
Jan 18, 2007 | 31.43 | 31.68 | 31.23 | 31.28 | 4,134,800 | -0.22(-0.70%) |
Jan 17, 2007 | 31.71 | 31.75 | 31.30 | 31.50 | 3,385,200 | -0.11(-0.35%) |
Jan 16, 2007 | 31.58 | 31.69 | 31.00 | 31.61 | 2,629,700 | -0.01(-0.03%) |
Jan 12, 2007 | 32.18 | 32.27 | 31.42 | 31.62 | 5,346,700 | -0.53(-1.65%) |
Jan 11, 2007 | 31.44 | 32.32 | 31.44 | 32.15 | 6,153,000 | +0.69(+2.19%) |
Jan 10, 2007 | 30.97 | 31.56 | 30.97 | 31.46 | 3,721,800 | +0.38(+1.22%) |
Jan 09, 2007 | 30.87 | 31.15 | 30.80 | 31.08 | 3,188,100 | +0.21(+0.68%) |
Jan 08, 2007 | 30.75 | 30.90 | 29.28 | 30.87 | 5,275,600 | +0.52(+1.71%) |
Jan 05, 2007 | 30.66 | 30.71 | 30.10 | 30.35 | 2,645,800 | -0.44(-1.43%) |
Jan 04, 2007 | 30.46 | 30.91 | 30.15 | 30.79 | 2,820,400 | +0.34(+1.12%) |