Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.70 | 35.00 | 34.46 | 34.57 | 306,497 | -0.16(-0.45%) |
Mar 29, 2007 | 34.88 | 34.95 | 34.59 | 34.72 | 368,969 | +0.08(+0.22%) |
Mar 28, 2007 | 34.28 | 35.00 | 33.67 | 34.64 | 952,966 | +1.34(+4.01%) |
Mar 27, 2007 | 33.66 | 33.66 | 33.24 | 33.31 | 263,307 | -0.38(-1.12%) |
Mar 26, 2007 | 33.42 | 33.71 | 33.39 | 33.69 | 214,872 | +0.19(+0.56%) |
Mar 23, 2007 | 33.57 | 33.64 | 33.41 | 33.50 | 198,984 | -0.01(-0.04%) |
Mar 22, 2007 | 33.51 | 33.66 | 33.32 | 33.51 | 218,111 | +0.03(+0.08%) |
Mar 21, 2007 | 33.39 | 33.58 | 32.87 | 33.48 | 233,845 | +0.52(+1.57%) |
Mar 20, 2007 | 32.32 | 32.97 | 32.32 | 32.97 | 240,940 | +0.55(+1.70%) |
Mar 19, 2007 | 32.41 | 32.51 | 32.34 | 32.41 | 137,592 | +0.10(+0.30%) |
Mar 16, 2007 | 32.38 | 32.51 | 32.19 | 32.32 | 228,755 | -0.06(-0.20%) |
Mar 15, 2007 | 32.12 | 32.41 | 32.12 | 32.38 | 196,979 | +0.21(+0.64%) |
Mar 14, 2007 | 32.19 | 32.41 | 31.91 | 32.17 | 244,334 | +0.02(+0.06%) |
Mar 13, 2007 | 32.56 | 32.58 | 32.10 | 32.16 | 225,207 | -0.40(-1.23%) |
Mar 12, 2007 | 32.38 | 32.64 | 32.20 | 32.56 | 367,118 | +0.36(+1.13%) |
Mar 09, 2007 | 32.35 | 32.38 | 31.99 | 32.19 | 205,463 | -0.04(-0.12%) |
Mar 08, 2007 | 32.06 | 32.23 | 32.05 | 32.23 | 206,542 | +0.33(+1.04%) |
Mar 07, 2007 | 31.95 | 32.14 | 31.57 | 31.90 | 391,799 | -0.06(-0.20%) |
Mar 06, 2007 | 32.03 | 32.25 | 31.93 | 31.97 | 562,864 | +0.08(+0.24%) |
Mar 05, 2007 | 32.35 | 32.43 | 31.86 | 31.89 | 551,295 | -0.62(-1.91%) |
Mar 02, 2007 | 32.89 | 32.89 | 32.42 | 32.51 | 358,017 | -0.38(-1.14%) |
Mar 01, 2007 | 31.91 | 33.00 | 31.77 | 32.89 | 674,233 | +0.77(+2.40%) |
Feb 28, 2007 | 32.23 | 32.54 | 32.09 | 32.12 | 477,871 | -0.11(-0.34%) |
Feb 27, 2007 | 32.48 | 32.87 | 32.17 | 32.23 | 380,692 | -0.64(-1.95%) |
Feb 26, 2007 | 32.84 | 32.94 | 32.70 | 32.87 | 211,324 | +0.09(+0.28%) |
Feb 23, 2007 | 32.71 | 33.06 | 32.45 | 32.78 | 474,477 | -0.05(-0.16%) |
Feb 22, 2007 | 32.62 | 32.87 | 32.16 | 32.83 | 377,145 | +0.21(+0.64%) |
Feb 21, 2007 | 32.93 | 32.99 | 32.42 | 32.62 | 459,361 | -0.70(-2.10%) |
Feb 20, 2007 | 31.93 | 33.58 | 31.77 | 33.32 | 806,118 | +1.29(+4.03%) |
Feb 16, 2007 | 31.35 | 32.67 | 30.45 | 32.03 | 1,596,349 | +0.70(+2.23%) |
Feb 15, 2007 | 31.60 | 31.70 | 31.19 | 31.33 | 335,959 | -0.27(-0.86%) |
Feb 14, 2007 | 31.47 | 31.65 | 31.47 | 31.60 | 200,681 | +0.10(+0.33%) |
Feb 13, 2007 | 31.17 | 31.59 | 30.98 | 31.50 | 274,135 | +0.30(+0.98%) |
Feb 12, 2007 | 31.09 | 31.31 | 31.07 | 31.20 | 425,987 | +0.09(+0.29%) |
Feb 09, 2007 | 31.12 | 31.16 | 30.93 | 31.11 | 143,608 | -0.02(-0.06%) |
Feb 08, 2007 | 30.98 | 31.19 | 30.98 | 31.12 | 196,825 | -0.10(-0.33%) |
Feb 07, 2007 | 31.25 | 31.32 | 31.12 | 31.23 | 282,434 | -0.05(-0.17%) |
Feb 06, 2007 | 31.15 | 31.31 | 31.09 | 31.28 | 162,581 | +0.13(+0.42%) |
Feb 05, 2007 | 31.10 | 31.16 | 30.86 | 31.15 | 298,939 | -0.05(-0.15%) |
Feb 02, 2007 | 31.01 | 31.27 | 30.99 | 31.20 | 141,602 | +0.18(+0.59%) |
Feb 01, 2007 | 30.81 | 31.01 | 30.78 | 31.01 | 169,830 | +0.23(+0.74%) |
Jan 31, 2007 | 30.75 | 30.92 | 30.56 | 30.79 | 198,059 | +0.05(+0.15%) |
Jan 30, 2007 | 30.72 | 30.98 | 30.62 | 30.74 | 432,521 | -0.14(-0.46%) |
Jan 29, 2007 | 30.32 | 31.10 | 30.31 | 30.88 | 293,849 | +0.51(+1.66%) |
Jan 26, 2007 | 30.92 | 30.99 | 30.20 | 30.38 | 367,735 | -0.53(-1.70%) |
Jan 25, 2007 | 30.80 | 30.93 | 30.73 | 30.90 | 247,111 | -0.02(-0.06%) |
Jan 24, 2007 | 30.79 | 30.92 | 30.67 | 30.92 | 240,478 | +0.19(+0.63%) |
Jan 23, 2007 | 30.31 | 30.80 | 30.19 | 30.73 | 696,754 | +0.29(+0.96%) |
Jan 22, 2007 | 30.66 | 30.79 | 30.41 | 30.44 | 319,300 | -0.19(-0.63%) |
Jan 19, 2007 | 30.50 | 30.82 | 30.49 | 30.63 | 291,998 | +0.05(+0.17%) |
Jan 18, 2007 | 30.73 | 30.87 | 30.53 | 30.58 | 350,613 | -0.21(-0.67%) |
Jan 17, 2007 | 30.59 | 31.01 | 30.48 | 30.79 | 359,714 | +0.06(+0.19%) |
Jan 16, 2007 | 30.93 | 31.14 | 30.72 | 30.73 | 277,498 | -0.19(-0.61%) |
Jan 12, 2007 | 31.14 | 31.25 | 30.83 | 30.92 | 277,344 | -0.32(-1.02%) |
Jan 11, 2007 | 30.87 | 31.34 | 30.87 | 31.23 | 446,404 | +0.42(+1.37%) |
Jan 10, 2007 | 30.94 | 30.98 | 30.77 | 30.81 | 249,579 | -0.24(-0.77%) |
Jan 09, 2007 | 30.96 | 31.12 | 30.87 | 31.05 | 167,671 | +0.03(+0.08%) |
Jan 08, 2007 | 31.23 | 31.23 | 30.88 | 31.03 | 416,633 | -0.29(-0.91%) |
Jan 05, 2007 | 30.92 | 31.36 | 30.92 | 31.31 | 310,045 | -0.18(-0.56%) |
Jan 04, 2007 | 31.80 | 31.81 | 31.46 | 31.49 | 426,968 | -0.47(-1.48%) |