Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.11 | 35.54 | 34.65 | 34.86 | 260,600 | -0.25(-0.72%) |
Mar 29, 2007 | 34.69 | 35.23 | 34.47 | 35.11 | 404,223 | +0.73(+2.13%) |
Mar 28, 2007 | 34.69 | 35.04 | 34.25 | 34.38 | 503,620 | -0.52(-1.48%) |
Mar 27, 2007 | 34.92 | 34.96 | 34.56 | 34.89 | 166,178 | -0.20(-0.57%) |
Mar 26, 2007 | 35.27 | 35.66 | 34.93 | 35.09 | 208,745 | -0.24(-0.67%) |
Mar 23, 2007 | 35.16 | 35.42 | 35.07 | 35.33 | 113,991 | +0.11(+0.31%) |
Mar 22, 2007 | 35.30 | 35.30 | 34.88 | 35.22 | 144,839 | +0.06(+0.18%) |
Mar 21, 2007 | 34.29 | 35.18 | 34.29 | 35.16 | 194,040 | +0.85(+2.48%) |
Mar 20, 2007 | 34.24 | 34.31 | 33.96 | 34.31 | 106,694 | +0.11(+0.32%) |
Mar 19, 2007 | 33.73 | 34.48 | 33.54 | 34.20 | 190,723 | +0.70(+2.08%) |
Mar 16, 2007 | 33.77 | 33.87 | 33.46 | 33.50 | 482,171 | -0.26(-0.78%) |
Mar 15, 2007 | 32.91 | 33.76 | 32.91 | 33.76 | 298,634 | +0.90(+2.72%) |
Mar 14, 2007 | 32.45 | 32.95 | 32.08 | 32.87 | 190,944 | +0.42(+1.28%) |
Mar 13, 2007 | 32.83 | 32.87 | 32.34 | 32.45 | 308,916 | -0.38(-1.16%) |
Mar 12, 2007 | 32.56 | 33.00 | 32.27 | 32.83 | 176,239 | +0.19(+0.58%) |
Mar 09, 2007 | 32.11 | 32.74 | 31.90 | 32.64 | 214,163 | +0.82(+2.59%) |
Mar 08, 2007 | 32.11 | 32.25 | 31.66 | 31.82 | 178,119 | +0.01(+0.03%) |
Mar 07, 2007 | 31.43 | 32.00 | 31.37 | 31.81 | 183,094 | +0.31(+0.98%) |
Mar 06, 2007 | 31.43 | 31.77 | 31.06 | 31.50 | 221,681 | +0.40(+1.28%) |
Mar 05, 2007 | 30.91 | 32.29 | 30.69 | 31.10 | 276,742 | -0.22(-0.69%) |
Mar 02, 2007 | 31.83 | 32.11 | 31.28 | 31.32 | 216,595 | -0.72(-2.26%) |
Mar 01, 2007 | 31.64 | 32.41 | 30.94 | 32.04 | 267,366 | +0.41(+1.29%) |
Feb 28, 2007 | 31.38 | 31.86 | 29.66 | 31.64 | 437,945 | +0.37(+1.19%) |
Feb 27, 2007 | 32.20 | 32.24 | 31.19 | 31.27 | 241,030 | -1.40(-4.29%) |
Feb 26, 2007 | 33.24 | 33.25 | 32.50 | 32.67 | 182,320 | -0.56(-1.69%) |
Feb 23, 2007 | 33.37 | 33.38 | 32.96 | 33.23 | 152,910 | -0.27(-0.81%) |
Feb 22, 2007 | 33.39 | 33.50 | 32.94 | 33.50 | 246,779 | +0.11(+0.33%) |
Feb 21, 2007 | 33.24 | 33.46 | 33.08 | 33.39 | 183,757 | +0.12(+0.35%) |
Feb 20, 2007 | 33.22 | 33.38 | 33.03 | 33.27 | 323,069 | +0.04(+0.11%) |
Feb 16, 2007 | 33.15 | 33.25 | 32.75 | 33.24 | 295,649 | +0.09(+0.27%) |
Feb 15, 2007 | 32.99 | 33.31 | 32.95 | 33.15 | 526,949 | +0.07(+0.22%) |
Feb 14, 2007 | 33.34 | 33.43 | 33.05 | 33.08 | 553,374 | -0.29(-0.87%) |
Feb 13, 2007 | 32.71 | 33.41 | 32.49 | 33.37 | 317,492 | +0.83(+2.56%) |
Feb 12, 2007 | 33.11 | 33.21 | 32.27 | 32.53 | 317,374 | -0.58(-1.75%) |
Feb 09, 2007 | 32.93 | 34.32 | 31.76 | 33.11 | 1,111,392 | -2.95(-8.18%) |
Feb 08, 2007 | 36.11 | 36.24 | 35.86 | 36.06 | 275,526 | -0.06(-0.18%) |
Feb 07, 2007 | 36.18 | 36.27 | 35.93 | 36.12 | 252,307 | +0.00(+0.00%) |
Feb 06, 2007 | 36.07 | 36.58 | 36.02 | 36.12 | 290,784 | +0.26(+0.73%) |
Feb 05, 2007 | 36.18 | 36.50 | 35.73 | 35.86 | 445,242 | +0.22(+0.61%) |
Feb 02, 2007 | 35.51 | 35.75 | 35.16 | 35.64 | 141,190 | +0.30(+0.84%) |
Feb 01, 2007 | 34.64 | 35.35 | 34.64 | 35.35 | 116,645 | +0.81(+2.36%) |
Jan 31, 2007 | 34.36 | 34.69 | 34.01 | 34.53 | 296,975 | +0.05(+0.13%) |
Jan 30, 2007 | 34.46 | 34.59 | 33.97 | 34.49 | 225,440 | -0.06(-0.18%) |
Jan 29, 2007 | 33.53 | 34.57 | 33.53 | 34.55 | 252,971 | +0.87(+2.58%) |
Jan 26, 2007 | 33.73 | 33.96 | 33.33 | 33.68 | 197,136 | -0.05(-0.13%) |
Jan 25, 2007 | 34.19 | 34.33 | 33.53 | 33.73 | 176,571 | -0.50(-1.45%) |
Jan 24, 2007 | 33.72 | 34.28 | 33.69 | 34.22 | 111,227 | +0.58(+1.72%) |
Jan 23, 2007 | 32.87 | 33.92 | 32.87 | 33.65 | 136,657 | +0.71(+2.14%) |
Jan 22, 2007 | 33.69 | 33.69 | 32.63 | 32.94 | 101,166 | -0.65(-1.94%) |
Jan 19, 2007 | 33.35 | 33.72 | 33.01 | 33.59 | 73,525 | +0.30(+0.90%) |
Jan 18, 2007 | 33.70 | 33.91 | 32.93 | 33.29 | 190,170 | -0.43(-1.26%) |
Jan 17, 2007 | 33.74 | 34.04 | 33.69 | 33.72 | 102,935 | -0.09(-0.27%) |
Jan 16, 2007 | 33.77 | 33.98 | 33.58 | 33.81 | 168,278 | +0.05(+0.13%) |
Jan 12, 2007 | 33.79 | 33.93 | 33.38 | 33.76 | 123,389 | -0.14(-0.40%) |
Jan 11, 2007 | 33.46 | 34.11 | 33.40 | 33.90 | 115,208 | +0.47(+1.41%) |
Jan 10, 2007 | 33.24 | 33.49 | 32.74 | 33.43 | 84,139 | -0.04(-0.11%) |
Jan 09, 2007 | 33.27 | 33.46 | 32.89 | 33.46 | 138,868 | +0.19(+0.57%) |
Jan 08, 2007 | 32.79 | 33.35 | 32.30 | 33.27 | 154,237 | +0.40(+1.21%) |
Jan 05, 2007 | 33.85 | 33.85 | 32.55 | 32.88 | 260,821 | -1.07(-3.14%) |
Jan 04, 2007 | 33.71 | 34.14 | 33.27 | 33.94 | 240,035 | +0.49(+1.46%) |