Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.53 | 31.70 | 31.30 | 31.57 | 1,648,972 | +0.08(+0.26%) |
Mar 29, 2007 | 31.65 | 31.65 | 31.28 | 31.49 | 3,994,803 | +0.11(+0.34%) |
Mar 28, 2007 | 31.50 | 31.58 | 31.31 | 31.38 | 2,000,955 | -0.36(-1.12%) |
Mar 27, 2007 | 31.81 | 31.84 | 31.66 | 31.74 | 2,003,123 | -0.20(-0.62%) |
Mar 26, 2007 | 32.02 | 32.09 | 31.75 | 31.94 | 1,456,236 | -0.16(-0.49%) |
Mar 23, 2007 | 31.95 | 32.19 | 31.95 | 32.09 | 1,293,891 | +0.02(+0.05%) |
Mar 22, 2007 | 32.22 | 32.22 | 31.94 | 32.08 | 2,761,176 | -0.09(-0.28%) |
Mar 21, 2007 | 31.66 | 32.21 | 31.56 | 32.17 | 2,353,983 | +0.50(+1.57%) |
Mar 20, 2007 | 31.39 | 31.67 | 31.36 | 31.67 | 1,593,410 | +0.23(+0.74%) |
Mar 19, 2007 | 31.27 | 31.44 | 31.21 | 31.44 | 1,426,242 | +0.46(+1.47%) |
Mar 16, 2007 | 31.20 | 31.26 | 30.98 | 30.98 | 1,159,544 | -0.17(-0.53%) |
Mar 15, 2007 | 31.12 | 31.30 | 31.10 | 31.15 | 1,159,062 | +0.07(+0.21%) |
Mar 14, 2007 | 31.02 | 31.19 | 30.60 | 31.08 | 3,201,577 | -0.06(-0.19%) |
Mar 13, 2007 | 31.72 | 31.60 | 31.06 | 31.14 | 1,034,628 | -0.58(-1.83%) |
Mar 12, 2007 | 31.69 | 31.81 | 31.64 | 31.72 | 492,920 | -0.04(-0.13%) |
Mar 09, 2007 | 31.89 | 31.94 | 31.59 | 31.76 | 1,513,937 | +0.07(+0.21%) |
Mar 08, 2007 | 31.50 | 31.91 | 31.48 | 31.70 | 1,005,958 | +0.25(+0.79%) |
Mar 07, 2007 | 31.30 | 31.60 | 31.30 | 31.45 | 1,570,673 | -0.03(-0.11%) |
Mar 06, 2007 | 31.22 | 31.55 | 31.08 | 31.48 | 1,579,467 | +0.53(+1.72%) |
Mar 05, 2007 | 30.98 | 31.34 | 30.91 | 30.95 | 3,621,138 | -0.42(-1.32%) |
Mar 02, 2007 | 31.48 | 31.65 | 31.34 | 31.36 | 2,311,621 | -0.23(-0.74%) |
Mar 01, 2007 | 31.75 | 31.77 | 31.00 | 31.60 | 3,204,605 | -0.14(-0.44%) |
Feb 28, 2007 | 32.62 | 32.62 | 31.45 | 31.74 | 6,551,560 | +0.07(+0.21%) |
Feb 27, 2007 | 32.44 | 32.45 | 31.28 | 31.67 | 4,253,671 | -1.12(-3.42%) |
Feb 26, 2007 | 33.08 | 33.11 | 32.69 | 32.79 | 1,089,835 | -0.29(-0.88%) |
Feb 23, 2007 | 33.20 | 33.22 | 32.96 | 33.08 | 959,099 | -0.07(-0.23%) |
Feb 22, 2007 | 33.27 | 33.31 | 33.02 | 33.16 | 1,407,450 | -0.07(-0.22%) |
Feb 21, 2007 | 33.21 | 33.31 | 33.18 | 33.23 | 2,489,419 | -0.11(-0.32%) |
Feb 20, 2007 | 33.06 | 33.38 | 33.00 | 33.34 | 1,052,937 | +0.22(+0.65%) |
Feb 16, 2007 | 32.99 | 33.12 | 32.93 | 33.12 | 1,001,140 | -0.04(-0.13%) |
Feb 15, 2007 | 33.05 | 33.16 | 32.93 | 33.16 | 1,707,154 | +0.11(+0.33%) |
Feb 14, 2007 | 32.92 | 33.10 | 32.86 | 33.06 | 1,194,399 | +0.17(+0.50%) |
Feb 13, 2007 | 32.67 | 32.89 | 32.63 | 32.89 | 1,128,790 | +0.29(+0.89%) |
Feb 12, 2007 | 32.79 | 32.82 | 32.53 | 32.60 | 1,047,724 | -0.16(-0.48%) |
Feb 09, 2007 | 33.10 | 33.20 | 32.60 | 32.76 | 1,357,821 | -0.31(-0.93%) |
Feb 08, 2007 | 33.08 | 33.09 | 32.95 | 33.06 | 1,159,424 | -0.07(-0.20%) |
Feb 07, 2007 | 33.01 | 33.17 | 32.94 | 33.13 | 1,111,842 | +0.16(+0.48%) |
Feb 06, 2007 | 32.86 | 32.97 | 32.79 | 32.97 | 1,654,995 | +0.12(+0.35%) |
Feb 05, 2007 | 32.92 | 32.92 | 32.76 | 32.86 | 921,275 | -0.11(-0.33%) |
Feb 02, 2007 | 32.91 | 32.99 | 32.86 | 32.97 | 732,033 | +0.09(+0.28%) |
Feb 01, 2007 | 32.77 | 32.90 | 32.72 | 32.87 | 1,431,422 | +0.12(+0.35%) |
Jan 31, 2007 | 32.33 | 32.82 | 32.33 | 32.76 | 1,384,202 | +0.35(+1.08%) |
Jan 30, 2007 | 32.36 | 32.44 | 32.29 | 32.41 | 1,528,874 | +0.09(+0.28%) |
Jan 29, 2007 | 32.25 | 32.46 | 32.22 | 32.32 | 2,297,527 | +0.08(+0.26%) |
Jan 26, 2007 | 32.43 | 32.48 | 32.14 | 32.23 | 1,344,088 | -0.16(-0.49%) |
Jan 25, 2007 | 32.85 | 32.85 | 32.35 | 32.39 | 1,114,131 | -0.52(-1.59%) |
Jan 24, 2007 | 32.86 | 32.92 | 32.76 | 32.92 | 1,174,843 | +0.12(+0.38%) |
Jan 23, 2007 | 32.76 | 32.94 | 32.69 | 32.79 | 1,809,545 | +0.12(+0.36%) |
Jan 22, 2007 | 32.94 | 32.95 | 32.63 | 32.67 | 2,594,701 | -0.21(-0.63%) |
Jan 19, 2007 | 32.82 | 32.97 | 32.79 | 32.88 | 1,182,311 | -0.01(-0.03%) |
Jan 18, 2007 | 32.78 | 32.94 | 32.75 | 32.89 | 1,219,413 | +0.18(+0.56%) |
Jan 17, 2007 | 32.76 | 32.82 | 32.67 | 32.71 | 1,009,692 | +0.00(+0.00%) |
Jan 16, 2007 | 32.53 | 32.73 | 32.53 | 32.71 | 1,071,247 | +0.12(+0.36%) |
Jan 12, 2007 | 32.44 | 32.60 | 32.39 | 32.59 | 1,040,289 | +0.09(+0.28%) |
Jan 11, 2007 | 32.13 | 32.52 | 32.10 | 32.50 | 865,743 | +0.36(+1.11%) |
Jan 10, 2007 | 31.89 | 32.16 | 31.80 | 32.14 | 1,224,472 | +0.17(+0.52%) |
Jan 09, 2007 | 31.97 | 32.01 | 31.79 | 31.98 | 1,377,215 | +0.17(+0.55%) |
Jan 08, 2007 | 31.78 | 31.84 | 31.57 | 31.80 | 3,758,462 | +0.05(+0.16%) |
Jan 05, 2007 | 32.01 | 32.01 | 31.71 | 31.75 | 1,222,545 | -0.22(-0.68%) |
Jan 04, 2007 | 31.93 | 32.07 | 31.79 | 31.97 | 1,610,063 | -0.01(-0.03%) |