Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.19 | 34.49 | 33.81 | 34.14 | 679,627 | +0.03(+0.08%) |
Mar 29, 2007 | 34.27 | 34.49 | 33.88 | 34.11 | 590,679 | -0.06(-0.17%) |
Mar 28, 2007 | 34.48 | 34.51 | 34.06 | 34.16 | 697,334 | -0.32(-0.92%) |
Mar 27, 2007 | 34.71 | 34.71 | 34.31 | 34.48 | 558,448 | -0.22(-0.65%) |
Mar 26, 2007 | 34.55 | 34.81 | 34.25 | 34.71 | 614,888 | +0.07(+0.19%) |
Mar 23, 2007 | 34.67 | 34.89 | 34.46 | 34.64 | 588,881 | +0.01(+0.02%) |
Mar 22, 2007 | 34.38 | 34.67 | 34.33 | 34.63 | 824,323 | +0.26(+0.76%) |
Mar 21, 2007 | 33.91 | 34.48 | 33.74 | 34.37 | 831,655 | +0.53(+1.58%) |
Mar 20, 2007 | 33.35 | 33.90 | 33.19 | 33.84 | 1,422,335 | +0.53(+1.58%) |
Mar 19, 2007 | 33.17 | 33.51 | 33.17 | 33.31 | 1,382,633 | -0.10(-0.30%) |
Mar 16, 2007 | 33.78 | 33.86 | 33.35 | 33.41 | 839,125 | -0.33(-0.96%) |
Mar 15, 2007 | 33.49 | 34.03 | 33.49 | 33.74 | 729,289 | +0.16(+0.47%) |
Mar 14, 2007 | 33.42 | 33.72 | 33.09 | 33.58 | 855,586 | +0.17(+0.50%) |
Mar 13, 2007 | 33.90 | 33.95 | 33.40 | 33.41 | 821,280 | -0.49(-1.45%) |
Mar 12, 2007 | 33.72 | 34.00 | 33.63 | 33.90 | 491,772 | +0.13(+0.39%) |
Mar 09, 2007 | 33.80 | 33.90 | 33.64 | 33.77 | 595,659 | +0.04(+0.13%) |
Mar 08, 2007 | 33.54 | 33.97 | 33.54 | 33.73 | 581,688 | +0.22(+0.67%) |
Mar 07, 2007 | 33.58 | 33.93 | 33.50 | 33.51 | 580,304 | -0.22(-0.64%) |
Mar 06, 2007 | 33.43 | 33.92 | 33.41 | 33.72 | 610,323 | +0.47(+1.41%) |
Mar 05, 2007 | 33.20 | 33.59 | 33.09 | 33.25 | 617,239 | -0.02(-0.07%) |
Mar 02, 2007 | 33.87 | 33.91 | 33.27 | 33.27 | 650,854 | -0.59(-1.73%) |
Mar 01, 2007 | 33.42 | 34.11 | 33.04 | 33.86 | 887,963 | +0.03(+0.09%) |
Feb 28, 2007 | 33.83 | 34.09 | 33.47 | 33.83 | 661,644 | -0.02(-0.06%) |
Feb 27, 2007 | 34.70 | 34.70 | 33.46 | 33.85 | 809,245 | -1.01(-2.90%) |
Feb 26, 2007 | 34.92 | 35.26 | 34.80 | 34.87 | 520,748 | +0.00(+0.00%) |
Feb 23, 2007 | 35.20 | 35.20 | 34.79 | 34.87 | 553,053 | -0.33(-0.92%) |
Feb 22, 2007 | 35.42 | 35.53 | 35.07 | 35.19 | 480,290 | -0.21(-0.59%) |
Feb 21, 2007 | 35.41 | 35.49 | 35.28 | 35.40 | 558,171 | -0.04(-0.12%) |
Feb 20, 2007 | 35.26 | 35.49 | 35.04 | 35.44 | 398,674 | +0.20(+0.55%) |
Feb 16, 2007 | 35.25 | 35.38 | 35.10 | 35.25 | 517,916 | -0.09(-0.27%) |
Feb 15, 2007 | 35.18 | 35.41 | 35.02 | 35.34 | 615,994 | +0.22(+0.64%) |
Feb 14, 2007 | 35.41 | 35.75 | 35.04 | 35.12 | 1,009,332 | -0.25(-0.70%) |
Feb 13, 2007 | 35.15 | 35.42 | 35.10 | 35.36 | 661,867 | +0.34(+0.97%) |
Feb 12, 2007 | 35.13 | 35.32 | 35.01 | 35.02 | 626,751 | -0.14(-0.41%) |
Feb 09, 2007 | 34.97 | 35.44 | 34.97 | 35.17 | 894,734 | +0.30(+0.85%) |
Feb 08, 2007 | 35.24 | 35.24 | 34.61 | 34.87 | 1,173,889 | -0.37(-1.05%) |
Feb 07, 2007 | 35.67 | 35.69 | 35.20 | 35.24 | 642,001 | -0.35(-1.00%) |
Feb 06, 2007 | 35.49 | 35.67 | 35.31 | 35.60 | 880,209 | +0.22(+0.63%) |
Feb 05, 2007 | 35.55 | 35.57 | 35.25 | 35.37 | 736,482 | -0.17(-0.49%) |
Feb 02, 2007 | 35.75 | 35.75 | 35.43 | 35.54 | 847,978 | -0.04(-0.12%) |
Feb 01, 2007 | 35.13 | 35.60 | 35.05 | 35.59 | 1,111,501 | +0.54(+1.55%) |
Jan 31, 2007 | 34.79 | 35.10 | 34.52 | 35.05 | 1,586,535 | +0.26(+0.75%) |
Jan 30, 2007 | 36.15 | 36.15 | 34.17 | 34.79 | 3,750,886 | -1.80(-4.92%) |
Jan 29, 2007 | 36.40 | 36.78 | 36.31 | 36.59 | 994,887 | +0.30(+0.84%) |
Jan 26, 2007 | 36.17 | 36.33 | 36.02 | 36.28 | 593,308 | +0.12(+0.32%) |
Jan 25, 2007 | 36.64 | 36.87 | 36.07 | 36.17 | 496,613 | -0.40(-1.09%) |
Jan 24, 2007 | 36.64 | 36.80 | 36.40 | 36.56 | 555,958 | -0.14(-0.37%) |
Jan 23, 2007 | 35.88 | 36.70 | 35.87 | 36.70 | 717,530 | +0.72(+1.99%) |
Jan 22, 2007 | 36.14 | 36.29 | 35.78 | 35.99 | 429,799 | -0.31(-0.86%) |
Jan 19, 2007 | 36.13 | 36.34 | 36.04 | 36.30 | 530,366 | +0.30(+0.84%) |
Jan 18, 2007 | 36.36 | 36.43 | 35.90 | 35.99 | 443,079 | -0.26(-0.72%) |
Jan 17, 2007 | 36.05 | 36.27 | 35.83 | 36.25 | 443,079 | +0.08(+0.22%) |
Jan 16, 2007 | 36.14 | 36.43 | 36.04 | 36.17 | 329,508 | +0.07(+0.20%) |
Jan 12, 2007 | 35.91 | 36.25 | 35.89 | 36.10 | 476,832 | +0.10(+0.28%) |
Jan 11, 2007 | 35.96 | 36.34 | 35.89 | 36.00 | 708,677 | +0.15(+0.42%) |
Jan 10, 2007 | 35.48 | 35.88 | 35.37 | 35.85 | 500,625 | +0.23(+0.65%) |
Jan 09, 2007 | 35.23 | 35.68 | 35.13 | 35.62 | 659,292 | +0.38(+1.09%) |
Jan 08, 2007 | 35.24 | 35.36 | 35.12 | 35.23 | 710,614 | -0.03(-0.08%) |
Jan 05, 2007 | 34.98 | 35.38 | 34.84 | 35.26 | 994,195 | +0.28(+0.81%) |
Jan 04, 2007 | 35.31 | 35.38 | 34.79 | 34.98 | 921,017 | -0.38(-1.08%) |