Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.59 | 30.92 | 30.48 | 30.62 | 6,946,601 | -0.09(-0.28%) |
Mar 29, 2007 | 30.77 | 30.89 | 30.13 | 30.70 | 8,266,250 | +0.07(+0.22%) |
Mar 28, 2007 | 30.81 | 31.05 | 30.47 | 30.63 | 5,301,959 | -0.29(-0.95%) |
Mar 27, 2007 | 31.11 | 31.51 | 30.93 | 30.93 | 7,433,287 | -0.30(-0.97%) |
Mar 26, 2007 | 31.20 | 31.40 | 30.73 | 31.23 | 6,376,876 | +0.03(+0.09%) |
Mar 23, 2007 | 30.84 | 31.30 | 30.77 | 31.20 | 7,030,220 | +0.42(+1.36%) |
Mar 22, 2007 | 31.17 | 31.23 | 30.51 | 30.78 | 6,994,232 | -0.38(-1.22%) |
Mar 21, 2007 | 30.49 | 31.24 | 30.26 | 31.16 | 8,208,699 | +0.71(+2.34%) |
Mar 20, 2007 | 30.01 | 30.58 | 29.87 | 30.45 | 8,095,992 | +0.45(+1.51%) |
Mar 19, 2007 | 30.04 | 30.12 | 29.72 | 30.00 | 6,442,674 | +0.12(+0.40%) |
Mar 16, 2007 | 29.85 | 30.11 | 29.53 | 29.88 | 7,617,540 | +0.01(+0.04%) |
Mar 15, 2007 | 29.92 | 29.97 | 29.65 | 29.87 | 5,151,788 | +0.02(+0.06%) |
Mar 14, 2007 | 29.70 | 29.85 | 29.28 | 29.85 | 6,925,024 | +0.28(+0.93%) |
Mar 13, 2007 | 30.30 | 30.16 | 29.56 | 29.57 | 8,565,422 | -0.72(-2.39%) |
Mar 12, 2007 | 30.19 | 30.53 | 30.10 | 30.30 | 8,180,172 | -0.05(-0.17%) |
Mar 09, 2007 | 30.75 | 30.75 | 30.00 | 30.35 | 8,415,218 | -0.15(-0.49%) |
Mar 08, 2007 | 29.87 | 30.88 | 29.86 | 30.50 | 18,438,624 | +1.18(+4.04%) |
Mar 07, 2007 | 29.23 | 29.57 | 29.10 | 29.31 | 7,014,454 | -0.06(-0.20%) |
Mar 06, 2007 | 29.70 | 29.71 | 29.17 | 29.37 | 8,261,710 | +0.01(+0.04%) |
Mar 05, 2007 | 28.64 | 29.85 | 28.57 | 29.36 | 13,500,292 | +0.70(+2.44%) |
Mar 02, 2007 | 29.00 | 29.38 | 28.43 | 28.66 | 9,287,080 | -0.58(-1.98%) |
Mar 01, 2007 | 29.14 | 29.50 | 28.83 | 29.24 | 10,598,194 | -0.47(-1.58%) |
Feb 28, 2007 | 30.07 | 30.27 | 29.69 | 29.71 | 11,176,602 | -0.32(-1.07%) |
Feb 27, 2007 | 30.76 | 30.82 | 29.75 | 30.03 | 16,399,559 | -1.22(-3.90%) |
Feb 26, 2007 | 31.23 | 31.39 | 30.97 | 31.25 | 7,719,450 | +0.15(+0.48%) |
Feb 23, 2007 | 30.53 | 31.32 | 30.50 | 31.10 | 18,192,374 | +1.10(+3.66%) |
Feb 22, 2007 | 29.57 | 30.00 | 29.50 | 30.00 | 7,729,880 | +0.61(+2.07%) |
Feb 21, 2007 | 29.34 | 29.57 | 29.23 | 29.39 | 5,563,705 | -0.04(-0.14%) |
Feb 20, 2007 | 29.08 | 29.48 | 28.73 | 29.43 | 7,540,473 | +0.21(+0.71%) |
Feb 16, 2007 | 29.21 | 29.29 | 28.88 | 29.23 | 6,928,066 | +0.06(+0.20%) |
Feb 15, 2007 | 28.88 | 29.24 | 28.77 | 29.17 | 4,606,928 | +0.24(+0.81%) |
Feb 14, 2007 | 28.60 | 29.18 | 28.48 | 28.94 | 7,013,094 | +0.57(+2.00%) |
Feb 13, 2007 | 28.66 | 28.77 | 28.27 | 28.37 | 5,080,513 | -0.14(-0.50%) |
Feb 12, 2007 | 28.36 | 28.59 | 28.19 | 28.51 | 6,079,923 | -0.01(-0.02%) |
Feb 09, 2007 | 28.91 | 29.29 | 28.28 | 28.52 | 11,226,824 | -0.72(-2.47%) |
Feb 08, 2007 | 29.26 | 29.49 | 29.18 | 29.24 | 6,844,390 | -0.16(-0.55%) |
Feb 07, 2007 | 29.25 | 29.73 | 29.14 | 29.40 | 7,084,014 | +0.24(+0.81%) |
Feb 06, 2007 | 29.24 | 29.34 | 28.90 | 29.16 | 8,533,060 | -0.29(-0.97%) |
Feb 05, 2007 | 28.88 | 29.79 | 28.77 | 29.45 | 15,417,273 | +0.74(+2.58%) |
Feb 02, 2007 | 28.02 | 28.71 | 28.00 | 28.71 | 7,219,809 | +0.64(+2.29%) |
Feb 01, 2007 | 28.15 | 28.55 | 27.74 | 28.07 | 7,848,086 | -0.21(-0.75%) |
Jan 31, 2007 | 28.17 | 28.46 | 27.72 | 28.28 | 5,907,434 | +0.07(+0.26%) |
Jan 30, 2007 | 28.34 | 28.45 | 27.97 | 28.21 | 5,709,251 | -0.05(-0.18%) |
Jan 29, 2007 | 28.09 | 28.58 | 27.99 | 28.26 | 8,437,416 | +0.17(+0.59%) |
Jan 26, 2007 | 27.40 | 28.33 | 27.12 | 28.09 | 12,877,911 | +1.05(+3.86%) |
Jan 25, 2007 | 27.42 | 27.96 | 26.95 | 27.05 | 7,249,737 | -0.36(-1.32%) |
Jan 24, 2007 | 27.08 | 27.59 | 26.97 | 27.41 | 6,429,490 | +0.44(+1.62%) |
Jan 23, 2007 | 27.71 | 27.71 | 26.90 | 26.97 | 9,236,128 | -0.69(-2.49%) |
Jan 22, 2007 | 27.52 | 27.84 | 27.07 | 27.66 | 7,958,003 | +0.09(+0.33%) |
Jan 19, 2007 | 27.41 | 28.04 | 27.18 | 27.57 | 8,657,243 | +0.11(+0.42%) |
Jan 18, 2007 | 28.68 | 28.76 | 27.33 | 27.45 | 18,827,416 | -1.98(-6.71%) |
Jan 17, 2007 | 29.00 | 29.82 | 28.81 | 29.43 | 8,497,663 | +0.31(+1.06%) |
Jan 16, 2007 | 29.67 | 29.97 | 28.94 | 29.12 | 10,643,236 | -0.84(-2.80%) |
Jan 12, 2007 | 29.88 | 30.28 | 29.61 | 29.96 | 5,345,012 | +0.06(+0.19%) |
Jan 11, 2007 | 29.98 | 30.34 | 29.70 | 29.90 | 7,925,817 | +0.09(+0.29%) |
Jan 10, 2007 | 29.12 | 29.88 | 29.00 | 29.81 | 6,277,035 | +0.47(+1.60%) |
Jan 09, 2007 | 29.28 | 29.77 | 28.94 | 29.34 | 7,746,472 | +0.30(+1.05%) |
Jan 08, 2007 | 28.74 | 29.51 | 28.67 | 29.04 | 7,015,360 | +0.24(+0.84%) |
Jan 05, 2007 | 28.48 | 28.82 | 28.29 | 28.80 | 6,789,016 | +0.06(+0.20%) |
Jan 04, 2007 | 28.30 | 28.82 | 27.95 | 28.74 | 5,756,116 | +0.61(+2.16%) |