Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.21 | 34.38 | 34.05 | 34.28 | 20,692,688 | +0.17(+0.49%) |
Mar 29, 2007 | 34.26 | 34.34 | 33.85 | 34.11 | 17,207,956 | +0.06(+0.17%) |
Mar 28, 2007 | 34.44 | 34.45 | 33.92 | 34.05 | 24,765,258 | -0.62(-1.79%) |
Mar 27, 2007 | 34.73 | 34.90 | 34.34 | 34.67 | 17,738,204 | -0.26(-0.73%) |
Mar 26, 2007 | 34.93 | 34.99 | 34.42 | 34.93 | 17,403,784 | -0.05(-0.15%) |
Mar 23, 2007 | 35.05 | 35.15 | 34.86 | 34.98 | 10,949,353 | -0.07(-0.21%) |
Mar 22, 2007 | 34.77 | 35.19 | 34.72 | 35.05 | 20,706,376 | +0.18(+0.50%) |
Mar 21, 2007 | 34.47 | 34.93 | 34.28 | 34.88 | 18,672,052 | +0.34(+0.99%) |
Mar 20, 2007 | 33.93 | 34.61 | 33.90 | 34.53 | 20,911,546 | +0.52(+1.52%) |
Mar 19, 2007 | 33.95 | 34.18 | 33.86 | 34.01 | 16,545,481 | +0.28(+0.82%) |
Mar 16, 2007 | 33.74 | 34.17 | 33.40 | 33.74 | 26,014,310 | +0.15(+0.46%) |
Mar 15, 2007 | 33.40 | 33.70 | 33.21 | 33.58 | 18,206,208 | +0.20(+0.59%) |
Mar 14, 2007 | 33.71 | 33.74 | 32.90 | 33.39 | 37,784,468 | -0.33(-0.97%) |
Mar 13, 2007 | 34.50 | 34.41 | 33.61 | 33.71 | 32,855,660 | -0.79(-2.28%) |
Mar 12, 2007 | 34.62 | 34.77 | 34.39 | 34.50 | 16,706,774 | -0.12(-0.34%) |
Mar 09, 2007 | 34.88 | 35.14 | 34.42 | 34.62 | 19,107,896 | -0.34(-0.96%) |
Mar 08, 2007 | 35.08 | 35.15 | 34.59 | 34.96 | 27,881,514 | -0.04(-0.10%) |
Mar 07, 2007 | 35.08 | 35.23 | 34.76 | 34.99 | 18,254,286 | -0.08(-0.23%) |
Mar 06, 2007 | 34.93 | 35.26 | 34.86 | 35.07 | 20,434,336 | +0.42(+1.20%) |
Mar 05, 2007 | 34.79 | 35.24 | 34.63 | 34.66 | 19,632,638 | -0.25(-0.71%) |
Mar 02, 2007 | 34.93 | 35.28 | 34.83 | 34.90 | 25,147,686 | -0.06(-0.17%) |
Mar 01, 2007 | 34.88 | 35.19 | 34.45 | 34.96 | 28,020,076 | -0.31(-0.87%) |
Feb 28, 2007 | 35.19 | 35.53 | 35.05 | 35.27 | 29,218,638 | +0.08(+0.23%) |
Feb 27, 2007 | 36.21 | 36.34 | 35.19 | 35.19 | 28,289,554 | -1.30(-3.56%) |
Feb 26, 2007 | 36.29 | 36.54 | 36.10 | 36.49 | 14,605,527 | +0.30(+0.83%) |
Feb 23, 2007 | 36.26 | 36.42 | 35.99 | 36.19 | 15,135,840 | -0.09(-0.24%) |
Feb 22, 2007 | 36.57 | 36.64 | 36.18 | 36.28 | 14,564,255 | -0.20(-0.56%) |
Feb 21, 2007 | 36.69 | 36.81 | 36.41 | 36.48 | 32,584,592 | -0.15(-0.42%) |
Feb 20, 2007 | 36.37 | 36.67 | 36.07 | 36.64 | 49,998,828 | +1.24(+3.51%) |
Feb 16, 2007 | 35.30 | 35.66 | 35.23 | 35.39 | 23,427,316 | +0.09(+0.25%) |
Feb 15, 2007 | 34.97 | 35.44 | 34.91 | 35.31 | 15,473,065 | +0.36(+1.02%) |
Feb 14, 2007 | 35.10 | 35.14 | 34.86 | 34.95 | 16,814,254 | -0.08(-0.23%) |
Feb 13, 2007 | 34.90 | 35.17 | 34.85 | 35.03 | 13,791,015 | +0.18(+0.50%) |
Feb 12, 2007 | 35.15 | 35.22 | 34.81 | 34.85 | 14,149,788 | -0.17(-0.48%) |
Feb 09, 2007 | 35.31 | 35.44 | 34.80 | 35.02 | 16,992,772 | -0.25(-0.70%) |
Feb 08, 2007 | 35.31 | 35.48 | 35.14 | 35.27 | 14,781,493 | -0.20(-0.56%) |
Feb 07, 2007 | 35.33 | 35.59 | 35.25 | 35.47 | 13,812,688 | +0.00(+0.00%) |
Feb 06, 2007 | 35.49 | 35.61 | 35.28 | 35.47 | 12,275,312 | +0.04(+0.12%) |
Feb 05, 2007 | 35.36 | 35.70 | 35.35 | 35.42 | 19,471,010 | +0.32(+0.92%) |
Feb 02, 2007 | 34.86 | 35.35 | 34.78 | 35.10 | 17,274,524 | +0.22(+0.63%) |
Feb 01, 2007 | 34.69 | 35.10 | 34.63 | 34.88 | 18,128,820 | +0.07(+0.19%) |
Jan 31, 2007 | 34.46 | 35.01 | 34.34 | 34.82 | 20,455,840 | +0.30(+0.87%) |
Jan 30, 2007 | 34.86 | 34.93 | 34.25 | 34.52 | 22,384,546 | -0.26(-0.73%) |
Jan 29, 2007 | 35.15 | 35.15 | 34.68 | 34.77 | 13,063,039 | -0.03(-0.08%) |
Jan 26, 2007 | 35.08 | 35.31 | 34.66 | 34.80 | 15,146,934 | -0.35(-1.00%) |
Jan 25, 2007 | 35.49 | 35.51 | 35.11 | 35.15 | 13,368,624 | -0.34(-0.95%) |
Jan 24, 2007 | 35.09 | 35.55 | 35.04 | 35.49 | 18,479,742 | +0.58(+1.67%) |
Jan 23, 2007 | 34.88 | 35.15 | 34.65 | 34.90 | 15,442,657 | -0.11(-0.31%) |
Jan 22, 2007 | 35.16 | 35.24 | 34.75 | 35.01 | 17,422,728 | -0.26(-0.72%) |
Jan 19, 2007 | 35.40 | 35.58 | 35.18 | 35.27 | 16,382,287 | -0.06(-0.17%) |
Jan 18, 2007 | 35.19 | 35.61 | 35.10 | 35.33 | 18,705,472 | +0.14(+0.39%) |
Jan 17, 2007 | 35.28 | 35.34 | 35.11 | 35.19 | 15,485,256 | -0.08(-0.23%) |
Jan 16, 2007 | 34.99 | 35.39 | 34.89 | 35.27 | 19,836,862 | +0.24(+0.69%) |
Jan 12, 2007 | 34.77 | 35.12 | 34.47 | 35.03 | 19,053,656 | +0.28(+0.80%) |
Jan 11, 2007 | 34.51 | 34.85 | 34.47 | 34.75 | 20,303,664 | +0.23(+0.68%) |
Jan 10, 2007 | 34.35 | 34.77 | 33.96 | 34.52 | 18,233,740 | -0.08(-0.23%) |
Jan 09, 2007 | 34.31 | 34.80 | 34.31 | 34.60 | 20,057,114 | +0.28(+0.83%) |
Jan 08, 2007 | 34.25 | 34.54 | 34.24 | 34.31 | 22,458,510 | -0.28(-0.82%) |
Jan 05, 2007 | 34.68 | 34.90 | 34.42 | 34.60 | 18,569,186 | -0.28(-0.82%) |
Jan 04, 2007 | 34.90 | 35.04 | 34.55 | 34.88 | 23,385,264 | +0.17(+0.48%) |