Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.40 | 28.60 | 28.01 | 28.21 | 8,395,778 | -0.19(-0.68%) |
Mar 29, 2007 | 28.68 | 28.76 | 28.10 | 28.40 | 8,294,388 | +0.02(+0.07%) |
Mar 28, 2007 | 28.48 | 29.21 | 28.34 | 28.39 | 12,856,550 | -0.56(-1.95%) |
Mar 27, 2007 | 29.00 | 29.06 | 28.77 | 28.95 | 7,921,494 | -0.16(-0.56%) |
Mar 26, 2007 | 28.98 | 29.21 | 28.72 | 29.11 | 8,922,920 | -0.01(-0.04%) |
Mar 23, 2007 | 28.96 | 29.24 | 28.89 | 29.12 | 10,789,074 | +0.23(+0.78%) |
Mar 22, 2007 | 28.66 | 29.07 | 28.40 | 28.90 | 8,392,105 | -0.04(-0.15%) |
Mar 21, 2007 | 28.54 | 29.03 | 28.45 | 28.94 | 10,811,884 | +0.43(+1.49%) |
Mar 20, 2007 | 28.24 | 28.56 | 28.12 | 28.52 | 9,592,820 | +0.34(+1.22%) |
Mar 19, 2007 | 27.91 | 28.32 | 27.90 | 28.17 | 9,291,967 | +0.39(+1.42%) |
Mar 16, 2007 | 27.70 | 27.85 | 27.57 | 27.78 | 7,830,018 | +0.04(+0.16%) |
Mar 15, 2007 | 27.44 | 27.95 | 27.37 | 27.73 | 7,635,332 | +0.20(+0.73%) |
Mar 14, 2007 | 27.87 | 27.87 | 26.63 | 27.53 | 13,725,737 | -0.08(-0.30%) |
Mar 13, 2007 | 28.22 | 28.04 | 27.42 | 27.62 | 12,925,830 | -0.61(-2.15%) |
Mar 12, 2007 | 28.03 | 28.46 | 27.80 | 28.22 | 24,862,682 | +0.36(+1.30%) |
Mar 09, 2007 | 28.15 | 28.18 | 27.68 | 27.86 | 12,977,166 | -0.28(-1.00%) |
Mar 08, 2007 | 27.43 | 28.17 | 27.42 | 28.14 | 13,337,430 | +0.71(+2.60%) |
Mar 07, 2007 | 27.37 | 27.78 | 27.34 | 27.43 | 10,638,166 | -0.06(-0.21%) |
Mar 06, 2007 | 27.84 | 28.06 | 27.44 | 27.48 | 14,223,877 | -0.18(-0.63%) |
Mar 05, 2007 | 27.55 | 27.78 | 27.39 | 27.66 | 15,826,806 | -0.05(-0.18%) |
Mar 02, 2007 | 27.55 | 27.90 | 27.52 | 27.71 | 16,059,850 | -0.02(-0.09%) |
Mar 01, 2007 | 27.55 | 28.02 | 27.21 | 27.73 | 16,181,811 | -0.24(-0.85%) |
Feb 28, 2007 | 27.85 | 28.18 | 27.26 | 27.97 | 20,820,572 | +0.83(+3.05%) |
Feb 27, 2007 | 26.83 | 27.97 | 26.79 | 27.15 | 28,374,616 | -0.53(-1.92%) |
Feb 26, 2007 | 28.14 | 28.14 | 27.47 | 27.68 | 12,617,423 | -0.06(-0.20%) |
Feb 23, 2007 | 27.85 | 27.95 | 27.58 | 27.73 | 10,111,024 | +0.02(+0.09%) |
Feb 22, 2007 | 27.58 | 27.86 | 27.13 | 27.71 | 12,468,389 | +0.17(+0.61%) |
Feb 21, 2007 | 27.65 | 27.73 | 27.48 | 27.54 | 9,080,854 | -0.29(-1.04%) |
Feb 20, 2007 | 27.77 | 27.99 | 27.62 | 27.83 | 5,421,046 | +0.21(+0.77%) |
Feb 16, 2007 | 27.83 | 27.86 | 27.55 | 27.62 | 5,351,420 | -0.27(-0.97%) |
Feb 15, 2007 | 27.87 | 28.07 | 27.58 | 27.89 | 6,842,779 | +0.13(+0.45%) |
Feb 14, 2007 | 27.55 | 27.85 | 27.46 | 27.76 | 13,023,616 | +0.24(+0.86%) |
Feb 13, 2007 | 27.08 | 27.57 | 27.00 | 27.52 | 10,475,109 | +0.37(+1.36%) |
Feb 12, 2007 | 26.93 | 27.29 | 26.77 | 27.15 | 8,286,549 | +0.20(+0.74%) |
Feb 09, 2007 | 26.75 | 27.32 | 26.75 | 26.95 | 13,203,768 | +0.11(+0.42%) |
Feb 08, 2007 | 26.32 | 27.16 | 26.32 | 26.84 | 15,775,280 | +0.96(+3.73%) |
Feb 07, 2007 | 25.98 | 25.99 | 25.60 | 25.87 | 4,373,150 | -0.19(-0.72%) |
Feb 06, 2007 | 25.84 | 26.14 | 25.78 | 26.06 | 5,035,870 | +0.19(+0.75%) |
Feb 05, 2007 | 26.02 | 26.19 | 25.76 | 25.87 | 4,435,590 | -0.36(-1.36%) |
Feb 02, 2007 | 26.30 | 26.34 | 26.06 | 26.23 | 5,781,789 | +0.01(+0.02%) |
Feb 01, 2007 | 26.05 | 26.43 | 25.96 | 26.22 | 7,711,660 | +0.24(+0.92%) |
Jan 31, 2007 | 25.19 | 26.06 | 25.15 | 25.98 | 9,714,350 | +0.71(+2.83%) |
Jan 30, 2007 | 25.27 | 25.51 | 25.14 | 25.27 | 5,258,480 | +0.00(+0.00%) |
Jan 29, 2007 | 25.30 | 25.39 | 24.92 | 25.27 | 7,447,370 | +0.05(+0.20%) |
Jan 26, 2007 | 24.86 | 25.32 | 24.66 | 25.22 | 8,121,428 | +0.28(+1.13%) |
Jan 25, 2007 | 25.54 | 25.56 | 24.80 | 24.94 | 5,977,890 | -0.56(-2.21%) |
Jan 24, 2007 | 24.77 | 25.73 | 24.75 | 25.50 | 10,365,093 | +0.70(+2.83%) |
Jan 23, 2007 | 24.89 | 25.03 | 24.49 | 24.80 | 7,326,963 | -0.19(-0.75%) |
Jan 22, 2007 | 25.30 | 25.50 | 24.78 | 24.99 | 10,562,312 | -0.20(-0.80%) |
Jan 19, 2007 | 24.86 | 25.37 | 24.77 | 25.19 | 13,205,365 | +0.49(+2.00%) |
Jan 18, 2007 | 24.83 | 24.83 | 24.32 | 24.69 | 7,052,453 | +0.33(+1.34%) |
Jan 17, 2007 | 24.45 | 24.61 | 24.22 | 24.37 | 5,374,735 | -0.14(-0.56%) |
Jan 16, 2007 | 24.48 | 24.60 | 24.18 | 24.50 | 7,295,983 | -0.07(-0.28%) |
Jan 12, 2007 | 24.44 | 24.63 | 24.18 | 24.57 | 6,376,000 | -0.06(-0.23%) |
Jan 11, 2007 | 24.42 | 24.86 | 24.32 | 24.63 | 9,414,610 | +0.32(+1.31%) |
Jan 10, 2007 | 24.23 | 24.40 | 23.92 | 24.31 | 7,565,861 | -0.02(-0.08%) |
Jan 09, 2007 | 23.55 | 24.37 | 23.55 | 24.33 | 14,157,126 | +0.78(+3.32%) |
Jan 08, 2007 | 23.21 | 23.64 | 22.62 | 23.55 | 16,048,831 | +0.44(+1.92%) |
Jan 05, 2007 | 23.39 | 23.43 | 22.99 | 23.10 | 15,972,339 | -0.26(-1.13%) |
Jan 04, 2007 | 23.55 | 23.98 | 23.23 | 23.36 | 17,085,388 | -0.13(-0.53%) |