Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.01 | 21.16 | 20.82 | 21.10 | 62,162,504 | +0.09(+0.43%) |
Mar 29, 2007 | 21.08 | 21.08 | 20.81 | 21.01 | 56,309,488 | +0.08(+0.40%) |
Mar 28, 2007 | 20.88 | 21.20 | 20.74 | 20.93 | 64,757,492 | -0.06(-0.29%) |
Mar 27, 2007 | 21.23 | 21.32 | 20.93 | 20.99 | 77,906,056 | -0.38(-1.77%) |
Mar 26, 2007 | 21.15 | 21.36 | 20.97 | 21.36 | 62,731,192 | +0.15(+0.71%) |
Mar 23, 2007 | 21.36 | 21.40 | 21.05 | 21.21 | 66,731,248 | -0.19(-0.88%) |
Mar 22, 2007 | 21.59 | 21.61 | 21.21 | 21.40 | 63,335,400 | -0.19(-0.88%) |
Mar 21, 2007 | 21.15 | 21.59 | 20.86 | 21.59 | 100,115,888 | +0.51(+2.44%) |
Mar 20, 2007 | 21.14 | 21.32 | 21.02 | 21.08 | 63,284,932 | +0.01(+0.04%) |
Mar 19, 2007 | 20.70 | 21.07 | 20.59 | 21.07 | 65,267,988 | +0.38(+1.83%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.59 | 20.69 | 85,908,072 | +0.04(+0.18%) |
Mar 15, 2007 | 20.68 | 20.80 | 20.59 | 20.65 | 68,351,816 | -0.09(-0.44%) |
Mar 14, 2007 | 20.30 | 20.74 | 20.24 | 20.74 | 100,028,544 | +0.51(+2.54%) |
Mar 13, 2007 | 20.77 | 20.74 | 20.22 | 20.23 | 99,274,592 | -0.55(-2.62%) |
Mar 12, 2007 | 20.62 | 20.80 | 20.54 | 20.77 | 48,232,364 | +0.12(+0.59%) |
Mar 09, 2007 | 20.76 | 20.80 | 20.46 | 20.65 | 105,822,080 | -0.03(-0.15%) |
Mar 08, 2007 | 20.99 | 21.08 | 20.14 | 20.68 | 95,333,192 | -0.22(-1.05%) |
Mar 07, 2007 | 21.02 | 21.12 | 20.86 | 20.90 | 68,745,576 | -0.17(-0.79%) |
Mar 06, 2007 | 21.05 | 21.15 | 20.93 | 21.07 | 65,204,056 | +0.21(+1.02%) |
Mar 05, 2007 | 20.81 | 21.13 | 20.75 | 20.86 | 74,582,032 | -0.16(-0.76%) |
Mar 02, 2007 | 21.21 | 21.32 | 21.02 | 21.02 | 83,554,632 | -0.25(-1.17%) |
Mar 01, 2007 | 21.06 | 21.45 | 20.99 | 21.27 | 105,903,712 | -0.06(-0.28%) |
Feb 28, 2007 | 21.16 | 21.39 | 21.14 | 21.33 | 114,207,832 | +0.23(+1.08%) |
Feb 27, 2007 | 21.74 | 21.93 | 21.04 | 21.10 | 115,174,320 | -0.91(-4.13%) |
Feb 26, 2007 | 21.92 | 22.05 | 21.82 | 22.01 | 83,916,976 | +0.13(+0.59%) |
Feb 23, 2007 | 22.12 | 22.17 | 21.87 | 21.88 | 84,343,864 | -0.37(-1.67%) |
Feb 22, 2007 | 22.19 | 22.36 | 22.08 | 22.25 | 76,287,784 | +0.03(+0.14%) |
Feb 21, 2007 | 21.77 | 22.25 | 21.76 | 22.22 | 90,626,488 | +0.39(+1.80%) |
Feb 20, 2007 | 21.67 | 21.85 | 21.55 | 21.83 | 71,309,920 | +0.07(+0.31%) |
Feb 16, 2007 | 21.86 | 21.91 | 21.69 | 21.76 | 144,447,104 | -0.55(-2.44%) |
Feb 15, 2007 | 22.39 | 22.45 | 22.12 | 22.30 | 84,353,800 | +0.05(+0.20%) |
Feb 14, 2007 | 22.08 | 22.48 | 22.07 | 22.26 | 73,427,288 | +0.30(+1.34%) |
Feb 13, 2007 | 21.99 | 22.11 | 21.92 | 21.96 | 66,505,236 | +0.05(+0.24%) |
Feb 12, 2007 | 21.87 | 22.02 | 21.83 | 21.91 | 69,709,488 | -0.03(-0.14%) |
Feb 09, 2007 | 22.22 | 22.26 | 21.90 | 21.94 | 92,232,248 | -0.21(-0.96%) |
Feb 08, 2007 | 22.14 | 22.56 | 22.11 | 22.15 | 64,396,900 | -0.08(-0.37%) |
Feb 07, 2007 | 22.44 | 22.48 | 22.14 | 22.23 | 86,051,888 | -0.11(-0.47%) |
Feb 06, 2007 | 22.40 | 22.52 | 22.12 | 22.34 | 104,721,984 | -0.08(-0.34%) |
Feb 05, 2007 | 22.69 | 22.73 | 22.27 | 22.42 | 130,939,656 | -0.44(-1.92%) |
Feb 02, 2007 | 23.33 | 23.35 | 22.81 | 22.86 | 79,787,560 | -0.28(-1.21%) |
Feb 01, 2007 | 23.35 | 23.42 | 22.99 | 23.14 | 73,119,296 | -0.23(-0.97%) |
Jan 31, 2007 | 23.02 | 23.54 | 22.98 | 23.36 | 97,759,208 | +0.29(+1.25%) |
Jan 30, 2007 | 23.14 | 23.20 | 22.82 | 23.08 | 81,774,568 | -0.04(-0.16%) |
Jan 29, 2007 | 23.20 | 23.30 | 22.97 | 23.11 | 76,097,896 | -0.05(-0.23%) |
Jan 26, 2007 | 23.64 | 23.64 | 23.17 | 23.17 | 126,931,736 | +0.11(+0.49%) |
Jan 25, 2007 | 23.53 | 23.83 | 23.05 | 23.05 | 129,637,000 | -0.48(-2.06%) |
Jan 24, 2007 | 23.30 | 23.70 | 23.20 | 23.54 | 77,317,256 | +0.27(+1.14%) |
Jan 23, 2007 | 23.19 | 23.44 | 23.11 | 23.27 | 64,965,872 | +0.02(+0.06%) |
Jan 22, 2007 | 23.51 | 23.56 | 23.10 | 23.26 | 74,161,408 | -0.30(-1.25%) |
Jan 19, 2007 | 23.26 | 23.55 | 23.23 | 23.55 | 100,159,680 | +0.08(+0.35%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.32 | 23.47 | 74,459,576 | -0.08(-0.32%) |
Jan 17, 2007 | 23.67 | 23.80 | 23.48 | 23.54 | 77,320,800 | -0.05(-0.19%) |
Jan 16, 2007 | 23.66 | 23.81 | 23.49 | 23.59 | 82,397,096 | -0.04(-0.16%) |
Jan 12, 2007 | 23.20 | 23.76 | 23.20 | 23.63 | 137,336,576 | +0.39(+1.66%) |
Jan 11, 2007 | 22.53 | 23.28 | 22.45 | 23.24 | 131,393,584 | +0.79(+3.51%) |
Jan 10, 2007 | 22.56 | 22.63 | 22.28 | 22.45 | 72,709,272 | -0.23(-1.00%) |
Jan 09, 2007 | 22.71 | 22.85 | 22.51 | 22.68 | 58,960,956 | +0.02(+0.10%) |
Jan 08, 2007 | 22.45 | 22.79 | 22.36 | 22.66 | 66,335,624 | +0.22(+0.98%) |
Jan 05, 2007 | 22.42 | 22.52 | 22.30 | 22.44 | 58,921,448 | -0.13(-0.57%) |
Jan 04, 2007 | 22.48 | 22.69 | 22.29 | 22.57 | 60,534,692 | -0.04(-0.17%) |