Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.82 | 34.87 | 33.89 | 34.41 | 987,973 | -0.41(-1.17%) |
Mar 29, 2007 | 35.05 | 35.27 | 34.29 | 34.82 | 926,954 | -0.19(-0.54%) |
Mar 28, 2007 | 35.51 | 35.61 | 34.85 | 35.01 | 702,756 | -0.70(-1.96%) |
Mar 27, 2007 | 36.59 | 36.59 | 35.44 | 35.71 | 1,281,741 | -0.87(-2.39%) |
Mar 26, 2007 | 36.52 | 36.82 | 35.79 | 36.59 | 2,133,100 | +1.11(+3.12%) |
Mar 23, 2007 | 34.83 | 35.49 | 34.40 | 35.48 | 1,324,963 | +0.55(+1.56%) |
Mar 22, 2007 | 35.48 | 36.78 | 34.53 | 34.93 | 1,033,274 | -0.04(-0.12%) |
Mar 21, 2007 | 35.06 | 35.06 | 33.95 | 34.98 | 1,688,880 | +0.03(+0.07%) |
Mar 20, 2007 | 35.41 | 35.41 | 34.41 | 34.95 | 1,455,090 | -0.65(-1.82%) |
Mar 19, 2007 | 36.03 | 36.32 | 35.43 | 35.60 | 562,806 | -0.26(-0.72%) |
Mar 16, 2007 | 36.67 | 36.70 | 35.51 | 35.86 | 905,227 | -0.87(-2.38%) |
Mar 15, 2007 | 36.43 | 36.83 | 36.27 | 36.73 | 852,529 | +0.19(+0.52%) |
Mar 14, 2007 | 36.87 | 36.97 | 35.71 | 36.54 | 1,486,293 | -0.40(-1.08%) |
Mar 13, 2007 | 37.97 | 37.94 | 36.85 | 36.94 | 731,647 | -1.03(-2.71%) |
Mar 12, 2007 | 38.34 | 38.52 | 37.75 | 37.97 | 622,669 | -0.33(-0.86%) |
Mar 09, 2007 | 38.91 | 39.03 | 37.87 | 38.30 | 660,459 | -0.47(-1.21%) |
Mar 08, 2007 | 38.97 | 39.19 | 38.53 | 38.77 | 521,086 | +0.10(+0.25%) |
Mar 07, 2007 | 38.92 | 39.10 | 38.16 | 38.67 | 799,369 | -0.29(-0.76%) |
Mar 06, 2007 | 38.04 | 42.50 | 38.04 | 38.96 | 1,025,994 | +1.19(+3.16%) |
Mar 05, 2007 | 38.29 | 38.94 | 37.71 | 37.77 | 707,728 | -0.87(-2.24%) |
Mar 02, 2007 | 39.48 | 39.50 | 38.35 | 38.64 | 677,331 | -1.10(-2.77%) |
Mar 01, 2007 | 39.50 | 39.96 | 38.73 | 39.73 | 702,364 | -0.25(-0.63%) |
Feb 28, 2007 | 40.06 | 41.86 | 39.63 | 39.99 | 890,666 | +0.16(+0.39%) |
Feb 27, 2007 | 40.48 | 41.37 | 37.70 | 39.83 | 884,772 | -2.02(-4.82%) |
Feb 26, 2007 | 42.61 | 42.61 | 41.57 | 41.85 | 432,552 | -0.42(-1.00%) |
Feb 23, 2007 | 42.78 | 42.78 | 42.00 | 42.27 | 662,655 | -0.51(-1.19%) |
Feb 22, 2007 | 42.66 | 43.22 | 42.26 | 42.78 | 1,102,614 | -0.65(-1.49%) |
Feb 21, 2007 | 43.18 | 44.81 | 42.14 | 43.43 | 1,975,483 | -3.56(-7.57%) |
Feb 20, 2007 | 46.61 | 47.63 | 46.61 | 46.99 | 342,999 | +0.22(+0.48%) |
Feb 16, 2007 | 46.54 | 47.09 | 46.30 | 46.76 | 247,311 | +0.22(+0.46%) |
Feb 15, 2007 | 46.63 | 46.79 | 46.34 | 46.54 | 229,629 | -0.09(-0.19%) |
Feb 14, 2007 | 46.71 | 47.15 | 46.55 | 46.63 | 384,118 | -0.21(-0.44%) |
Feb 13, 2007 | 46.80 | 47.29 | 46.67 | 46.84 | 277,369 | +0.03(+0.07%) |
Feb 12, 2007 | 46.86 | 47.16 | 46.68 | 46.80 | 226,050 | +0.03(+0.06%) |
Feb 09, 2007 | 46.69 | 47.01 | 46.59 | 46.78 | 274,122 | +0.09(+0.19%) |
Feb 08, 2007 | 46.93 | 46.93 | 46.09 | 46.69 | 248,466 | -0.24(-0.52%) |
Feb 07, 2007 | 46.81 | 46.93 | 46.35 | 46.93 | 435,336 | +0.10(+0.22%) |
Feb 06, 2007 | 46.86 | 47.25 | 46.48 | 46.83 | 227,318 | +0.16(+0.35%) |
Feb 05, 2007 | 46.78 | 47.15 | 46.19 | 46.67 | 224,891 | +0.00(+0.00%) |
Feb 02, 2007 | 46.29 | 46.80 | 46.10 | 46.67 | 197,502 | +0.01(+0.02%) |
Feb 01, 2007 | 46.21 | 46.81 | 45.56 | 46.66 | 347,391 | +0.80(+1.74%) |
Jan 31, 2007 | 45.56 | 46.24 | 45.11 | 45.86 | 211,832 | +0.19(+0.42%) |
Jan 30, 2007 | 45.90 | 45.97 | 45.32 | 45.67 | 190,799 | -0.10(-0.21%) |
Jan 29, 2007 | 45.00 | 46.03 | 44.84 | 45.77 | 345,426 | +0.87(+1.93%) |
Jan 26, 2007 | 44.89 | 45.08 | 44.24 | 44.90 | 272,273 | +0.18(+0.41%) |
Jan 25, 2007 | 45.79 | 45.90 | 44.49 | 44.72 | 228,704 | -1.06(-2.31%) |
Jan 24, 2007 | 45.90 | 46.16 | 45.38 | 45.77 | 289,377 | -0.03(-0.08%) |
Jan 23, 2007 | 46.19 | 46.59 | 45.74 | 45.81 | 238,412 | -0.56(-1.21%) |
Jan 22, 2007 | 46.63 | 46.64 | 45.67 | 46.37 | 346,466 | -0.21(-0.45%) |
Jan 19, 2007 | 46.05 | 46.68 | 45.53 | 46.58 | 187,794 | +0.41(+0.88%) |
Jan 18, 2007 | 46.16 | 46.90 | 46.03 | 46.17 | 342,537 | +0.03(+0.06%) |
Jan 17, 2007 | 46.95 | 47.26 | 45.94 | 46.15 | 620,357 | -1.02(-2.16%) |
Jan 16, 2007 | 47.44 | 47.91 | 46.81 | 47.17 | 302,089 | +0.02(+0.04%) |
Jan 12, 2007 | 46.80 | 47.34 | 46.58 | 47.15 | 384,025 | +0.35(+0.74%) |
Jan 11, 2007 | 45.62 | 46.91 | 45.51 | 46.80 | 578,060 | +1.09(+2.39%) |
Jan 10, 2007 | 45.37 | 45.77 | 44.85 | 45.71 | 321,388 | +0.27(+0.59%) |
Jan 09, 2007 | 44.48 | 46.40 | 44.48 | 45.45 | 1,222,340 | +2.41(+5.61%) |
Jan 08, 2007 | 42.24 | 43.06 | 40.76 | 43.03 | 1,117,984 | -0.07(-0.16%) |
Jan 05, 2007 | 43.73 | 44.39 | 42.75 | 43.10 | 752,565 | -1.11(-2.51%) |
Jan 04, 2007 | 44.30 | 44.41 | 43.74 | 44.21 | 241,301 | -0.20(-0.45%) |