Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.05 | 31.19 | 30.70 | 30.86 | 23,936,988 | -0.37(-1.19%) |
Mar 29, 2007 | 31.51 | 31.53 | 31.09 | 31.23 | 24,047,470 | -0.03(-0.10%) |
Mar 28, 2007 | 31.57 | 31.82 | 30.52 | 31.26 | 25,917,298 | -0.11(-0.35%) |
Mar 27, 2007 | 31.29 | 31.48 | 31.15 | 31.37 | 18,568,414 | -0.04(-0.11%) |
Mar 26, 2007 | 31.38 | 31.62 | 31.14 | 31.40 | 22,795,536 | +0.14(+0.45%) |
Mar 23, 2007 | 31.24 | 31.53 | 31.02 | 31.26 | 24,310,698 | +0.26(+0.83%) |
Mar 22, 2007 | 30.46 | 31.30 | 30.46 | 31.01 | 35,807,988 | +0.68(+2.25%) |
Mar 21, 2007 | 30.01 | 30.50 | 29.91 | 30.32 | 25,283,556 | +0.39(+1.30%) |
Mar 20, 2007 | 29.76 | 29.98 | 29.33 | 29.94 | 27,626,178 | +0.30(+1.01%) |
Mar 19, 2007 | 29.64 | 29.87 | 29.39 | 29.64 | 32,785,418 | +0.14(+0.47%) |
Mar 16, 2007 | 30.03 | 30.09 | 29.43 | 29.50 | 32,047,030 | -0.53(-1.77%) |
Mar 15, 2007 | 30.66 | 30.56 | 30.00 | 30.03 | 28,797,944 | -0.63(-2.05%) |
Mar 14, 2007 | 30.36 | 30.68 | 29.74 | 30.66 | 34,609,796 | +0.60(+1.98%) |
Mar 13, 2007 | 30.36 | 30.90 | 30.05 | 30.06 | 28,699,976 | -0.29(-0.97%) |
Mar 12, 2007 | 30.28 | 30.58 | 30.16 | 30.36 | 23,720,098 | -0.25(-0.83%) |
Mar 09, 2007 | 30.77 | 30.83 | 30.44 | 30.61 | 27,007,234 | +0.10(+0.34%) |
Mar 08, 2007 | 30.61 | 30.76 | 30.35 | 30.50 | 22,292,054 | +0.19(+0.61%) |
Mar 07, 2007 | 29.71 | 31.04 | 29.67 | 30.32 | 36,249,092 | +0.60(+2.04%) |
Mar 06, 2007 | 29.36 | 29.78 | 29.30 | 29.71 | 21,274,018 | +0.60(+2.06%) |
Mar 05, 2007 | 28.94 | 29.66 | 28.82 | 29.11 | 27,386,898 | -0.20(-0.68%) |
Mar 02, 2007 | 29.66 | 29.79 | 29.12 | 29.31 | 23,935,622 | -0.46(-1.55%) |
Mar 01, 2007 | 29.30 | 29.95 | 28.79 | 29.77 | 31,931,490 | +0.28(+0.96%) |
Feb 28, 2007 | 29.57 | 29.99 | 29.19 | 29.49 | 31,153,146 | +0.12(+0.42%) |
Feb 27, 2007 | 30.20 | 30.49 | 28.90 | 29.37 | 37,489,520 | -1.31(-4.28%) |
Feb 26, 2007 | 30.51 | 30.78 | 30.47 | 30.68 | 17,453,298 | +0.34(+1.13%) |
Feb 23, 2007 | 30.37 | 30.58 | 30.29 | 30.34 | 19,552,480 | +0.14(+0.48%) |
Feb 22, 2007 | 29.93 | 30.23 | 29.62 | 30.19 | 19,931,254 | +0.27(+0.89%) |
Feb 21, 2007 | 29.57 | 29.96 | 29.20 | 29.93 | 23,835,280 | +0.33(+1.11%) |
Feb 20, 2007 | 29.62 | 29.64 | 29.35 | 29.60 | 16,072,855 | -0.27(-0.89%) |
Feb 16, 2007 | 29.71 | 29.98 | 29.68 | 29.86 | 15,641,142 | -0.00(-0.02%) |
Feb 15, 2007 | 30.28 | 30.29 | 29.69 | 29.87 | 23,073,304 | -0.59(-1.93%) |
Feb 14, 2007 | 30.36 | 30.74 | 30.34 | 30.46 | 21,114,278 | +0.09(+0.28%) |
Feb 13, 2007 | 29.92 | 30.41 | 29.86 | 30.37 | 21,644,946 | +0.56(+1.88%) |
Feb 12, 2007 | 29.84 | 30.14 | 29.66 | 29.81 | 20,088,052 | -0.43(-1.43%) |
Feb 09, 2007 | 30.25 | 30.40 | 30.04 | 30.24 | 20,946,632 | +0.05(+0.18%) |
Feb 08, 2007 | 29.89 | 30.31 | 29.62 | 30.19 | 22,023,368 | +0.29(+0.97%) |
Feb 07, 2007 | 30.18 | 30.22 | 29.69 | 29.90 | 22,037,324 | -0.19(-0.62%) |
Feb 06, 2007 | 31.02 | 30.64 | 29.90 | 30.09 | 18,465,554 | -0.18(-0.60%) |
Feb 05, 2007 | 30.43 | 30.60 | 30.19 | 30.27 | 14,502,162 | -0.11(-0.37%) |
Feb 02, 2007 | 30.41 | 30.49 | 30.03 | 30.38 | 15,404,796 | -0.01(-0.03%) |
Feb 01, 2007 | 30.11 | 30.44 | 29.95 | 30.39 | 30,910,154 | +0.41(+1.36%) |
Jan 31, 2007 | 29.61 | 30.09 | 29.41 | 29.98 | 35,435,728 | +0.34(+1.16%) |
Jan 30, 2007 | 29.31 | 29.72 | 29.23 | 29.64 | 24,749,212 | +0.46(+1.59%) |
Jan 29, 2007 | 29.32 | 29.54 | 29.10 | 29.17 | 21,738,292 | -0.07(-0.23%) |
Jan 26, 2007 | 29.10 | 29.39 | 28.93 | 29.24 | 18,736,898 | +0.32(+1.11%) |
Jan 25, 2007 | 29.62 | 29.64 | 28.86 | 28.92 | 20,933,786 | -0.70(-2.38%) |
Jan 24, 2007 | 29.34 | 29.71 | 29.10 | 29.62 | 27,954,834 | +0.29(+1.00%) |
Jan 23, 2007 | 28.83 | 29.48 | 28.74 | 29.33 | 35,051,416 | +0.72(+2.51%) |
Jan 22, 2007 | 29.07 | 29.15 | 28.50 | 28.61 | 29,737,064 | -0.26(-0.89%) |
Jan 19, 2007 | 28.44 | 29.00 | 28.42 | 28.87 | 30,993,662 | +0.61(+2.14%) |
Jan 18, 2007 | 28.92 | 29.07 | 28.18 | 28.27 | 35,373,484 | -0.42(-1.48%) |
Jan 17, 2007 | 28.31 | 28.92 | 28.31 | 28.69 | 39,889,308 | +0.33(+1.18%) |
Jan 16, 2007 | 28.84 | 29.02 | 28.22 | 28.36 | 37,479,776 | -0.46(-1.60%) |
Jan 12, 2007 | 28.21 | 28.89 | 28.12 | 28.82 | 42,482,468 | +0.91(+3.25%) |
Jan 11, 2007 | 28.67 | 29.09 | 27.81 | 27.91 | 73,049,952 | -1.22(-4.20%) |
Jan 10, 2007 | 29.80 | 30.34 | 29.07 | 29.13 | 52,130,568 | -0.89(-2.98%) |
Jan 09, 2007 | 30.25 | 30.54 | 29.98 | 30.03 | 44,460,508 | -0.81(-2.62%) |
Jan 08, 2007 | 30.74 | 30.96 | 30.28 | 30.83 | 37,152,392 | +0.40(+1.31%) |
Jan 05, 2007 | 30.11 | 30.54 | 29.83 | 30.44 | 35,792,348 | +0.61(+2.04%) |
Jan 04, 2007 | 30.29 | 30.46 | 29.40 | 29.83 | 60,404,228 | -0.96(-3.11%) |