Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.00 | 42.17 | 41.50 | 41.50 | 252,800 | -0.40(-0.95%) |
Mar 29, 2007 | 41.49 | 42.05 | 41.34 | 41.90 | 64,600 | +0.72(+1.75%) |
Mar 28, 2007 | 41.15 | 41.48 | 41.04 | 41.18 | 115,700 | +0.44(+1.08%) |
Mar 27, 2007 | 40.50 | 40.75 | 40.39 | 40.74 | 27,600 | +0.10(+0.25%) |
Mar 26, 2007 | 40.45 | 40.67 | 40.42 | 40.64 | 37,600 | +0.39(+0.97%) |
Mar 23, 2007 | 40.30 | 40.47 | 40.06 | 40.25 | 259,300 | +0.00(+0.00%) |
Mar 22, 2007 | 39.80 | 40.29 | 39.69 | 40.25 | 44,600 | +0.80(+2.03%) |
Mar 21, 2007 | 39.00 | 39.48 | 39.00 | 39.45 | 48,800 | +0.43(+1.10%) |
Mar 20, 2007 | 39.30 | 39.36 | 38.95 | 39.02 | 89,700 | -0.22(-0.56%) |
Mar 19, 2007 | 39.10 | 39.32 | 39.01 | 39.24 | 32,400 | +0.41(+1.06%) |
Mar 16, 2007 | 39.30 | 39.67 | 38.83 | 38.83 | 94,600 | -0.32(-0.82%) |
Mar 15, 2007 | 39.50 | 39.74 | 39.03 | 39.15 | 150,100 | -0.23(-0.58%) |
Mar 14, 2007 | 39.20 | 39.46 | 38.93 | 39.38 | 40,900 | +0.18(+0.46%) |
Mar 13, 2007 | 39.20 | 39.97 | 39.15 | 39.20 | 41,500 | +0.00(+0.00%) |
Mar 12, 2007 | 39.63 | 39.67 | 39.16 | 39.20 | 97,800 | -0.71(-1.78%) |
Mar 09, 2007 | 40.55 | 40.55 | 39.80 | 39.91 | 54,100 | -0.72(-1.77%) |
Mar 08, 2007 | 40.81 | 40.81 | 40.31 | 40.63 | 120,500 | +0.00(+0.00%) |
Mar 07, 2007 | 40.20 | 40.68 | 40.11 | 40.63 | 123,700 | +0.55(+1.37%) |
Mar 06, 2007 | 39.90 | 40.12 | 39.70 | 40.08 | 157,200 | +0.53(+1.34%) |
Mar 05, 2007 | 39.75 | 39.90 | 39.32 | 39.55 | 213,400 | -0.80(-1.98%) |
Mar 02, 2007 | 40.55 | 40.66 | 40.18 | 40.35 | 76,800 | -0.25(-0.62%) |
Mar 01, 2007 | 40.50 | 40.72 | 40.03 | 40.60 | 62,000 | +0.10(+0.25%) |
Feb 28, 2007 | 40.60 | 41.41 | 40.05 | 40.50 | 176,600 | +0.50(+1.25%) |
Feb 27, 2007 | 40.45 | 41.14 | 40.00 | 40.00 | 173,800 | -0.89(-2.18%) |
Feb 26, 2007 | 41.05 | 41.07 | 40.56 | 40.89 | 191,800 | +0.32(+0.79%) |
Feb 23, 2007 | 40.90 | 41.04 | 40.41 | 40.57 | 153,400 | +0.42(+1.05%) |
Feb 22, 2007 | 40.00 | 40.57 | 39.85 | 40.15 | 392,600 | +0.30(+0.75%) |
Feb 21, 2007 | 39.15 | 40.05 | 38.97 | 39.85 | 75,900 | +0.71(+1.80%) |
Feb 20, 2007 | 38.90 | 39.19 | 38.50 | 39.14 | 82,800 | -0.29(-0.73%) |
Feb 16, 2007 | 39.10 | 39.55 | 38.84 | 39.43 | 148,900 | +0.48(+1.23%) |
Feb 15, 2007 | 38.80 | 38.95 | 38.21 | 38.95 | 95,400 | +0.23(+0.59%) |
Feb 14, 2007 | 39.25 | 39.40 | 38.61 | 38.72 | 54,900 | -0.58(-1.48%) |
Feb 13, 2007 | 38.80 | 39.40 | 38.52 | 39.30 | 82,400 | +0.85(+2.21%) |
Feb 12, 2007 | 39.10 | 39.18 | 38.26 | 38.45 | 108,000 | -1.26(-3.17%) |
Feb 09, 2007 | 39.75 | 40.00 | 39.47 | 39.71 | 86,900 | +0.08(+0.20%) |
Feb 08, 2007 | 38.84 | 39.63 | 38.58 | 39.63 | 141,200 | +0.88(+2.27%) |
Feb 07, 2007 | 39.25 | 39.47 | 38.53 | 38.75 | 114,200 | -0.27(-0.69%) |
Feb 06, 2007 | 39.45 | 39.50 | 38.93 | 39.02 | 208,800 | -0.27(-0.69%) |
Feb 05, 2007 | 39.50 | 39.70 | 39.05 | 39.29 | 222,100 | +0.20(+0.51%) |
Feb 02, 2007 | 38.70 | 39.14 | 38.28 | 39.09 | 62,100 | +0.50(+1.30%) |
Feb 01, 2007 | 38.95 | 39.18 | 38.46 | 38.59 | 161,100 | -0.46(-1.18%) |
Jan 31, 2007 | 38.35 | 39.05 | 38.04 | 39.05 | 193,700 | +0.63(+1.64%) |
Jan 30, 2007 | 37.25 | 38.46 | 37.18 | 38.42 | 97,100 | +1.45(+3.92%) |
Jan 29, 2007 | 37.75 | 37.75 | 36.85 | 36.97 | 93,900 | -0.86(-2.27%) |
Jan 26, 2007 | 37.70 | 37.95 | 37.43 | 37.83 | 56,000 | +0.38(+1.01%) |
Jan 25, 2007 | 38.05 | 38.10 | 37.33 | 37.45 | 65,600 | -0.50(-1.32%) |
Jan 24, 2007 | 37.73 | 37.99 | 37.20 | 37.95 | 162,400 | +0.20(+0.53%) |
Jan 23, 2007 | 37.30 | 37.88 | 36.85 | 37.75 | 415,700 | +0.87(+2.36%) |
Jan 22, 2007 | 37.15 | 37.45 | 36.46 | 36.88 | 170,100 | +0.07(+0.19%) |
Jan 19, 2007 | 35.95 | 36.89 | 35.95 | 36.81 | 140,700 | +0.92(+2.56%) |
Jan 18, 2007 | 36.50 | 36.99 | 35.53 | 35.89 | 252,700 | -0.43(-1.18%) |
Jan 17, 2007 | 35.75 | 36.49 | 35.75 | 36.32 | 92,600 | +0.17(+0.47%) |
Jan 16, 2007 | 36.65 | 37.35 | 35.73 | 36.15 | 109,500 | -0.73(-1.98%) |
Jan 12, 2007 | 36.03 | 36.94 | 36.03 | 36.88 | 138,000 | +0.56(+1.54%) |
Jan 11, 2007 | 36.70 | 37.16 | 36.00 | 36.32 | 323,700 | -0.29(-0.79%) |
Jan 10, 2007 | 37.00 | 37.20 | 36.51 | 36.61 | 213,500 | -0.61(-1.64%) |
Jan 09, 2007 | 36.90 | 37.32 | 36.65 | 37.22 | 230,900 | -0.18(-0.48%) |
Jan 08, 2007 | 38.00 | 38.29 | 37.07 | 37.40 | 291,100 | -0.08(-0.21%) |
Jan 05, 2007 | 37.20 | 37.64 | 36.50 | 37.48 | 337,200 | +0.33(+0.89%) |
Jan 04, 2007 | 38.06 | 38.20 | 36.93 | 37.15 | 200,000 | -1.25(-3.26%) |