Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.92 | 36.22 | 35.42 | 35.46 | 24,169,138 | -0.36(-1.00%) |
Mar 29, 2007 | 35.40 | 35.88 | 35.32 | 35.81 | 22,374,086 | +0.59(+1.67%) |
Mar 28, 2007 | 35.97 | 36.30 | 35.13 | 35.23 | 35,274,760 | -0.46(-1.28%) |
Mar 27, 2007 | 35.24 | 35.72 | 35.11 | 35.68 | 21,009,090 | +0.30(+0.85%) |
Mar 26, 2007 | 35.14 | 35.44 | 34.68 | 35.38 | 25,235,260 | +0.38(+1.10%) |
Mar 23, 2007 | 34.72 | 35.11 | 34.58 | 35.00 | 22,405,574 | +0.52(+1.52%) |
Mar 22, 2007 | 34.26 | 34.64 | 34.07 | 34.47 | 24,064,626 | +0.48(+1.42%) |
Mar 21, 2007 | 34.04 | 34.17 | 33.69 | 33.99 | 23,887,540 | +0.12(+0.36%) |
Mar 20, 2007 | 33.52 | 33.88 | 33.12 | 33.87 | 25,216,560 | +0.45(+1.33%) |
Mar 19, 2007 | 33.19 | 33.51 | 33.01 | 33.42 | 21,649,092 | +0.43(+1.30%) |
Mar 16, 2007 | 33.14 | 33.35 | 32.75 | 32.99 | 21,258,086 | -0.27(-0.83%) |
Mar 15, 2007 | 33.68 | 33.76 | 33.20 | 33.27 | 21,782,212 | -0.42(-1.24%) |
Mar 14, 2007 | 33.14 | 33.73 | 32.99 | 33.69 | 31,324,296 | +0.59(+1.79%) |
Mar 13, 2007 | 33.15 | 33.80 | 32.91 | 33.09 | 28,232,318 | -0.05(-0.17%) |
Mar 12, 2007 | 32.88 | 33.42 | 32.82 | 33.15 | 17,232,874 | +0.03(+0.10%) |
Mar 09, 2007 | 33.23 | 33.54 | 32.92 | 33.12 | 22,379,018 | +0.13(+0.38%) |
Mar 08, 2007 | 33.17 | 33.37 | 32.71 | 32.99 | 31,196,070 | +0.11(+0.33%) |
Mar 07, 2007 | 31.78 | 33.31 | 31.76 | 32.88 | 39,880,168 | +1.08(+3.39%) |
Mar 06, 2007 | 31.33 | 31.88 | 31.14 | 31.80 | 22,203,866 | +1.06(+3.45%) |
Mar 05, 2007 | 30.29 | 31.00 | 30.10 | 30.74 | 23,468,304 | -0.60(-1.91%) |
Mar 02, 2007 | 31.87 | 31.92 | 31.23 | 31.34 | 18,233,220 | -0.53(-1.67%) |
Mar 01, 2007 | 31.45 | 32.11 | 30.92 | 31.87 | 21,826,056 | +0.24(+0.75%) |
Feb 28, 2007 | 31.47 | 31.99 | 31.41 | 31.64 | 22,495,786 | +0.09(+0.28%) |
Feb 27, 2007 | 31.82 | 32.44 | 30.71 | 31.55 | 27,437,860 | -0.89(-2.75%) |
Feb 26, 2007 | 32.70 | 32.81 | 32.25 | 32.44 | 16,624,481 | +0.13(+0.39%) |
Feb 23, 2007 | 32.45 | 32.80 | 32.18 | 32.31 | 19,278,308 | -0.01(-0.02%) |
Feb 22, 2007 | 31.87 | 32.43 | 31.79 | 32.32 | 23,158,562 | +0.48(+1.52%) |
Feb 21, 2007 | 30.79 | 31.94 | 30.76 | 31.83 | 29,028,956 | +1.13(+3.67%) |
Feb 20, 2007 | 30.36 | 30.76 | 30.25 | 30.71 | 11,983,057 | -0.06(-0.20%) |
Feb 16, 2007 | 30.41 | 30.82 | 30.38 | 30.77 | 11,047,642 | +0.22(+0.72%) |
Feb 15, 2007 | 30.60 | 30.77 | 30.38 | 30.55 | 13,894,082 | -0.19(-0.63%) |
Feb 14, 2007 | 30.81 | 31.03 | 30.46 | 30.74 | 15,997,448 | +0.08(+0.25%) |
Feb 13, 2007 | 30.43 | 30.76 | 30.40 | 30.66 | 12,358,830 | +0.39(+1.29%) |
Feb 12, 2007 | 30.24 | 30.38 | 30.04 | 30.27 | 17,602,620 | -0.31(-1.01%) |
Feb 09, 2007 | 30.89 | 30.92 | 30.38 | 30.58 | 18,169,198 | -0.16(-0.54%) |
Feb 08, 2007 | 30.26 | 30.82 | 30.03 | 30.75 | 17,806,164 | +0.38(+1.25%) |
Feb 07, 2007 | 30.51 | 30.82 | 30.20 | 30.37 | 14,819,675 | -0.04(-0.13%) |
Feb 06, 2007 | 30.90 | 30.93 | 30.31 | 30.40 | 15,523,737 | -0.21(-0.70%) |
Feb 05, 2007 | 31.05 | 31.08 | 30.46 | 30.62 | 18,535,324 | -0.30(-0.96%) |
Feb 02, 2007 | 31.09 | 31.11 | 30.43 | 30.92 | 19,608,424 | +0.11(+0.36%) |
Feb 01, 2007 | 30.46 | 31.06 | 30.29 | 30.81 | 37,063,372 | +0.96(+3.22%) |
Jan 31, 2007 | 29.63 | 29.94 | 29.35 | 29.84 | 22,944,486 | +0.24(+0.80%) |
Jan 30, 2007 | 29.24 | 29.76 | 29.14 | 29.61 | 21,193,700 | +0.68(+2.36%) |
Jan 29, 2007 | 29.00 | 29.41 | 28.73 | 28.93 | 20,621,864 | +0.07(+0.23%) |
Jan 26, 2007 | 28.84 | 29.05 | 28.67 | 28.86 | 14,966,999 | +0.19(+0.67%) |
Jan 25, 2007 | 29.37 | 29.45 | 28.60 | 28.67 | 16,564,279 | -0.78(-2.63%) |
Jan 24, 2007 | 28.95 | 29.54 | 28.67 | 29.44 | 20,331,582 | +0.31(+1.06%) |
Jan 23, 2007 | 28.68 | 29.29 | 28.68 | 29.13 | 24,941,724 | +0.59(+2.06%) |
Jan 22, 2007 | 28.29 | 28.83 | 28.18 | 28.55 | 30,344,140 | +0.48(+1.72%) |
Jan 19, 2007 | 27.59 | 28.12 | 27.53 | 28.06 | 23,847,344 | +0.59(+2.16%) |
Jan 18, 2007 | 27.85 | 28.12 | 27.37 | 27.47 | 20,720,080 | -0.38(-1.38%) |
Jan 17, 2007 | 27.47 | 28.01 | 27.40 | 27.85 | 21,385,402 | +0.48(+1.75%) |
Jan 16, 2007 | 27.68 | 27.86 | 27.30 | 27.38 | 18,819,422 | -0.43(-1.54%) |
Jan 12, 2007 | 26.94 | 27.90 | 26.90 | 27.80 | 26,111,584 | +1.05(+3.93%) |
Jan 11, 2007 | 26.69 | 27.46 | 26.53 | 26.75 | 31,176,608 | +0.25(+0.93%) |
Jan 10, 2007 | 26.81 | 27.27 | 26.20 | 26.51 | 26,464,250 | -0.40(-1.49%) |
Jan 09, 2007 | 26.91 | 27.13 | 26.64 | 26.91 | 24,787,852 | -0.24(-0.87%) |
Jan 08, 2007 | 27.46 | 27.67 | 27.00 | 27.14 | 21,732,794 | +0.01(+0.02%) |
Jan 05, 2007 | 26.87 | 27.20 | 26.65 | 27.14 | 23,033,790 | +0.26(+0.96%) |
Jan 04, 2007 | 27.43 | 27.43 | 26.85 | 26.88 | 27,646,660 | -0.64(-2.32%) |