Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.14 | 31.63 | 30.94 | 31.49 | 8,124,980 | +0.35(+1.12%) |
Mar 29, 2007 | 31.35 | 31.44 | 30.85 | 31.14 | 9,602,231 | +0.12(+0.39%) |
Mar 28, 2007 | 31.50 | 31.60 | 30.61 | 31.02 | 12,155,448 | -0.72(-2.27%) |
Mar 27, 2007 | 31.96 | 32.00 | 31.41 | 31.74 | 8,625,900 | -0.40(-1.24%) |
Mar 26, 2007 | 32.50 | 32.61 | 31.80 | 32.14 | 6,212,094 | -0.23(-0.71%) |
Mar 23, 2007 | 32.17 | 32.65 | 32.13 | 32.37 | 8,428,300 | +0.13(+0.40%) |
Mar 22, 2007 | 32.35 | 33.00 | 31.79 | 32.24 | 8,107,696 | -0.02(-0.06%) |
Mar 21, 2007 | 31.35 | 32.47 | 31.25 | 32.26 | 11,002,755 | +0.97(+3.10%) |
Mar 20, 2007 | 31.05 | 31.41 | 30.94 | 31.29 | 8,046,968 | +0.16(+0.51%) |
Mar 19, 2007 | 31.00 | 31.24 | 30.91 | 31.13 | 8,361,359 | +0.20(+0.65%) |
Mar 16, 2007 | 31.09 | 31.24 | 30.80 | 30.93 | 9,884,900 | -0.28(-0.90%) |
Mar 15, 2007 | 30.97 | 31.34 | 30.87 | 31.21 | 8,134,300 | +0.18(+0.58%) |
Mar 14, 2007 | 30.74 | 31.09 | 29.87 | 31.03 | 18,295,400 | +0.29(+0.94%) |
Mar 13, 2007 | 32.34 | 32.09 | 30.65 | 30.74 | 21,141,700 | -1.60(-4.95%) |
Mar 12, 2007 | 32.19 | 32.50 | 32.10 | 32.34 | 7,088,300 | +0.00(+0.00%) |
Mar 09, 2007 | 32.75 | 32.91 | 32.11 | 32.34 | 7,873,200 | -0.19(-0.58%) |
Mar 08, 2007 | 32.62 | 33.26 | 32.46 | 32.53 | 7,611,300 | -0.05(-0.15%) |
Mar 07, 2007 | 32.37 | 32.79 | 32.18 | 32.58 | 6,372,900 | +0.06(+0.18%) |
Mar 06, 2007 | 32.05 | 32.67 | 32.03 | 32.52 | 8,753,800 | +0.75(+2.36%) |
Mar 05, 2007 | 31.75 | 32.36 | 31.74 | 31.77 | 10,639,300 | -0.17(-0.53%) |
Mar 02, 2007 | 32.10 | 32.53 | 31.92 | 31.94 | 10,923,600 | -0.27(-0.84%) |
Mar 01, 2007 | 32.15 | 32.49 | 31.82 | 32.21 | 12,261,579 | -0.34(-1.04%) |
Feb 28, 2007 | 33.09 | 33.13 | 32.44 | 32.55 | 14,238,500 | -0.71(-2.13%) |
Feb 27, 2007 | 34.03 | 34.03 | 32.78 | 33.26 | 12,373,300 | -1.08(-3.15%) |
Feb 26, 2007 | 34.84 | 35.25 | 34.16 | 34.34 | 7,107,494 | -0.59(-1.69%) |
Feb 23, 2007 | 34.98 | 35.74 | 34.72 | 34.93 | 20,234,600 | +1.30(+3.87%) |
Feb 22, 2007 | 33.56 | 33.74 | 33.31 | 33.63 | 3,948,500 | -0.10(-0.30%) |
Feb 21, 2007 | 33.50 | 33.85 | 33.42 | 33.73 | 4,549,300 | +0.05(+0.15%) |
Feb 20, 2007 | 33.13 | 33.99 | 32.88 | 33.68 | 6,146,200 | +0.41(+1.23%) |
Feb 16, 2007 | 33.77 | 33.80 | 33.13 | 33.27 | 6,962,900 | -0.61(-1.80%) |
Feb 15, 2007 | 33.40 | 33.95 | 33.32 | 33.88 | 5,196,000 | +0.44(+1.32%) |
Feb 14, 2007 | 33.56 | 33.63 | 33.17 | 33.44 | 7,870,620 | -0.17(-0.51%) |
Feb 13, 2007 | 33.52 | 33.81 | 33.42 | 33.61 | 4,379,267 | +0.11(+0.33%) |
Feb 12, 2007 | 33.51 | 33.88 | 33.47 | 33.50 | 4,777,799 | +0.08(+0.24%) |
Feb 09, 2007 | 33.78 | 34.06 | 33.36 | 33.42 | 6,205,300 | -0.33(-0.98%) |
Feb 08, 2007 | 34.07 | 34.09 | 33.55 | 33.75 | 5,425,700 | -0.32(-0.94%) |
Feb 07, 2007 | 33.56 | 34.39 | 33.56 | 34.07 | 3,092,500 | -0.05(-0.15%) |
Feb 06, 2007 | 34.27 | 34.45 | 33.95 | 34.12 | 3,922,700 | +0.01(+0.03%) |
Feb 05, 2007 | 34.05 | 34.32 | 33.96 | 34.11 | 4,374,800 | -0.04(-0.12%) |
Feb 02, 2007 | 34.39 | 34.65 | 34.02 | 34.15 | 5,226,900 | -0.09(-0.26%) |
Feb 01, 2007 | 33.90 | 34.50 | 33.86 | 34.24 | 11,452,100 | +0.53(+1.57%) |
Jan 31, 2007 | 32.57 | 33.95 | 32.50 | 33.71 | 11,574,400 | +1.21(+3.72%) |
Jan 30, 2007 | 32.67 | 32.91 | 32.36 | 32.50 | 5,820,200 | -0.17(-0.52%) |
Jan 29, 2007 | 32.79 | 32.96 | 32.54 | 32.67 | 5,926,000 | +0.09(+0.28%) |
Jan 26, 2007 | 33.05 | 33.20 | 32.43 | 32.58 | 7,389,400 | -0.50(-1.51%) |
Jan 25, 2007 | 33.52 | 33.59 | 32.90 | 33.08 | 6,752,600 | -0.51(-1.52%) |
Jan 24, 2007 | 33.72 | 33.81 | 33.50 | 33.59 | 5,662,600 | -0.05(-0.15%) |
Jan 23, 2007 | 33.51 | 33.81 | 33.25 | 33.64 | 7,499,500 | +0.21(+0.63%) |
Jan 22, 2007 | 33.85 | 33.85 | 33.16 | 33.43 | 6,427,400 | -0.28(-0.83%) |
Jan 19, 2007 | 33.90 | 33.95 | 33.51 | 33.71 | 6,330,200 | +0.12(+0.36%) |
Jan 18, 2007 | 33.55 | 33.84 | 33.13 | 33.59 | 6,968,400 | +0.39(+1.17%) |
Jan 17, 2007 | 33.39 | 33.52 | 33.15 | 33.20 | 6,053,300 | -0.20(-0.60%) |
Jan 16, 2007 | 33.00 | 33.43 | 32.92 | 33.40 | 6,380,800 | +0.34(+1.03%) |
Jan 12, 2007 | 33.07 | 33.17 | 32.58 | 33.06 | 7,217,000 | +0.01(+0.03%) |
Jan 11, 2007 | 32.47 | 33.14 | 32.42 | 33.05 | 8,904,600 | +0.58(+1.79%) |
Jan 10, 2007 | 31.71 | 32.59 | 31.70 | 32.47 | 8,741,800 | +0.60(+1.88%) |
Jan 09, 2007 | 31.76 | 32.05 | 31.69 | 31.87 | 5,053,300 | +0.17(+0.54%) |
Jan 08, 2007 | 31.62 | 31.82 | 31.13 | 31.70 | 6,423,400 | -0.09(-0.28%) |
Jan 05, 2007 | 32.16 | 32.41 | 31.59 | 31.79 | 8,295,600 | -0.39(-1.21%) |
Jan 04, 2007 | 32.40 | 32.50 | 31.61 | 32.18 | 8,351,900 | +0.14(+0.44%) |