Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.65 | 35.11 | 34.37 | 35.02 | 2,944,832 | +0.43(+1.23%) |
Mar 29, 2007 | 34.38 | 34.65 | 34.17 | 34.60 | 2,993,683 | +0.17(+0.51%) |
Mar 28, 2007 | 34.88 | 35.02 | 34.38 | 34.42 | 3,652,766 | -0.58(-1.67%) |
Mar 27, 2007 | 35.15 | 35.26 | 34.89 | 35.01 | 2,224,653 | -0.26(-0.74%) |
Mar 26, 2007 | 35.79 | 35.83 | 34.98 | 35.27 | 3,314,256 | -0.65(-1.82%) |
Mar 23, 2007 | 35.70 | 36.06 | 35.56 | 35.92 | 2,191,046 | +0.34(+0.96%) |
Mar 22, 2007 | 35.67 | 35.90 | 35.36 | 35.58 | 1,747,784 | +0.06(+0.17%) |
Mar 21, 2007 | 34.79 | 35.52 | 34.40 | 35.52 | 3,124,069 | +0.82(+2.36%) |
Mar 20, 2007 | 34.48 | 34.77 | 34.34 | 34.70 | 1,601,489 | +0.13(+0.38%) |
Mar 19, 2007 | 34.19 | 34.67 | 34.05 | 34.57 | 1,720,830 | +0.50(+1.46%) |
Mar 16, 2007 | 33.78 | 34.23 | 33.56 | 34.07 | 3,978,672 | +0.11(+0.33%) |
Mar 15, 2007 | 33.88 | 34.18 | 33.84 | 33.96 | 1,985,195 | +0.03(+0.08%) |
Mar 14, 2007 | 33.82 | 33.99 | 33.04 | 33.93 | 3,000,929 | +0.08(+0.23%) |
Mar 13, 2007 | 35.01 | 35.01 | 33.86 | 33.86 | 3,310,535 | -1.15(-3.29%) |
Mar 12, 2007 | 34.76 | 35.14 | 34.55 | 35.01 | 1,612,840 | +0.05(+0.15%) |
Mar 09, 2007 | 34.88 | 35.03 | 34.61 | 34.95 | 1,894,483 | +0.36(+1.03%) |
Mar 08, 2007 | 34.54 | 34.81 | 34.40 | 34.60 | 2,806,179 | +0.18(+0.53%) |
Mar 07, 2007 | 34.32 | 34.57 | 33.99 | 34.41 | 2,811,386 | +0.07(+0.20%) |
Mar 06, 2007 | 33.70 | 34.43 | 33.64 | 34.34 | 4,264,354 | +0.23(+0.66%) |
Mar 05, 2007 | 34.30 | 34.44 | 34.05 | 34.12 | 3,005,654 | -0.37(-1.06%) |
Mar 02, 2007 | 34.66 | 35.03 | 34.44 | 34.48 | 2,707,461 | -0.18(-0.53%) |
Mar 01, 2007 | 34.27 | 35.19 | 33.75 | 34.67 | 4,196,341 | -0.11(-0.33%) |
Feb 28, 2007 | 35.37 | 35.60 | 34.76 | 34.78 | 4,080,764 | -0.62(-1.75%) |
Feb 27, 2007 | 36.05 | 36.22 | 34.96 | 35.40 | 5,046,275 | -1.61(-4.36%) |
Feb 26, 2007 | 37.25 | 37.33 | 36.72 | 37.01 | 1,502,760 | -0.10(-0.28%) |
Feb 23, 2007 | 37.60 | 37.77 | 36.96 | 37.12 | 1,845,488 | -0.39(-1.05%) |
Feb 22, 2007 | 37.30 | 37.51 | 37.12 | 37.51 | 1,548,504 | +0.32(+0.87%) |
Feb 21, 2007 | 37.30 | 37.34 | 37.04 | 37.19 | 2,042,831 | -0.29(-0.77%) |
Feb 20, 2007 | 37.01 | 37.54 | 36.76 | 37.47 | 1,967,122 | +0.33(+0.89%) |
Feb 16, 2007 | 37.40 | 37.53 | 37.06 | 37.14 | 2,249,018 | -0.35(-0.93%) |
Feb 15, 2007 | 37.22 | 37.56 | 37.06 | 37.49 | 2,095,704 | +0.03(+0.09%) |
Feb 14, 2007 | 36.83 | 37.49 | 36.54 | 37.46 | 2,947,497 | +0.67(+1.83%) |
Feb 13, 2007 | 36.47 | 36.89 | 36.44 | 36.78 | 1,709,405 | +0.28(+0.76%) |
Feb 12, 2007 | 36.45 | 36.58 | 36.18 | 36.51 | 1,645,874 | +0.01(+0.02%) |
Feb 09, 2007 | 36.88 | 36.88 | 36.31 | 36.50 | 2,486,187 | -0.31(-0.83%) |
Feb 08, 2007 | 36.48 | 36.90 | 36.48 | 36.80 | 1,799,179 | +0.24(+0.67%) |
Feb 07, 2007 | 36.51 | 36.92 | 36.15 | 36.56 | 2,284,859 | +0.01(+0.02%) |
Feb 06, 2007 | 36.20 | 36.62 | 35.91 | 36.55 | 2,377,493 | +0.56(+1.55%) |
Feb 05, 2007 | 36.38 | 36.61 | 35.93 | 35.99 | 2,062,806 | -0.47(-1.29%) |
Feb 02, 2007 | 36.51 | 36.67 | 36.23 | 36.46 | 1,777,594 | -0.08(-0.21%) |
Feb 01, 2007 | 36.73 | 37.09 | 36.40 | 36.54 | 2,982,741 | -0.24(-0.66%) |
Jan 31, 2007 | 35.90 | 36.91 | 35.69 | 36.78 | 3,152,390 | +1.00(+2.80%) |
Jan 30, 2007 | 36.04 | 36.10 | 35.69 | 35.78 | 1,850,702 | -0.14(-0.39%) |
Jan 29, 2007 | 35.27 | 36.13 | 35.17 | 35.92 | 2,742,858 | +0.44(+1.23%) |
Jan 26, 2007 | 35.72 | 35.83 | 35.27 | 35.49 | 2,710,941 | -0.11(-0.32%) |
Jan 25, 2007 | 35.97 | 36.05 | 35.47 | 35.60 | 2,802,425 | -0.62(-1.71%) |
Jan 24, 2007 | 36.04 | 36.28 | 35.89 | 36.22 | 2,061,804 | +0.30(+0.83%) |
Jan 23, 2007 | 36.16 | 36.28 | 35.77 | 35.92 | 2,706,171 | -0.23(-0.63%) |
Jan 22, 2007 | 36.46 | 36.54 | 35.84 | 36.15 | 2,729,711 | -0.41(-1.12%) |
Jan 19, 2007 | 36.76 | 36.86 | 36.46 | 36.56 | 3,096,785 | -0.20(-0.55%) |
Jan 18, 2007 | 36.58 | 36.95 | 36.51 | 36.76 | 3,405,902 | +0.13(+0.36%) |
Jan 17, 2007 | 36.61 | 36.76 | 36.44 | 36.63 | 3,388,102 | +0.03(+0.07%) |
Jan 16, 2007 | 36.41 | 36.62 | 36.22 | 36.60 | 2,306,770 | +0.34(+0.94%) |
Jan 12, 2007 | 35.82 | 36.33 | 35.75 | 36.26 | 3,597,005 | +0.37(+1.04%) |
Jan 11, 2007 | 35.33 | 36.03 | 35.25 | 35.89 | 4,860,653 | +0.76(+2.16%) |
Jan 10, 2007 | 34.92 | 35.15 | 34.72 | 35.13 | 2,420,616 | +0.21(+0.60%) |
Jan 09, 2007 | 34.54 | 35.16 | 34.54 | 34.92 | 4,363,180 | +0.30(+0.86%) |
Jan 08, 2007 | 34.83 | 34.96 | 34.35 | 34.62 | 6,210,778 | +0.73(+2.16%) |
Jan 05, 2007 | 33.85 | 33.98 | 33.72 | 33.89 | 3,500,382 | +0.08(+0.23%) |
Jan 04, 2007 | 33.32 | 33.98 | 33.08 | 33.81 | 4,936,167 | +0.43(+1.28%) |