Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.80 | 38.55 | 37.55 | 38.20 | 2,400 | +0.50(+1.33%) |
Mar 29, 2007 | 37.65 | 38.25 | 37.40 | 37.70 | 1,549 | +0.20(+0.53%) |
Mar 28, 2007 | 37.90 | 38.05 | 37.00 | 37.50 | 1,480 | -0.40(-1.06%) |
Mar 27, 2007 | 37.80 | 38.40 | 36.50 | 37.90 | 1,120 | -1.02(-2.62%) |
Mar 26, 2007 | 38.80 | 38.95 | 38.80 | 38.92 | 719 | +0.37(+0.96%) |
Mar 23, 2007 | 38.55 | 38.75 | 38.45 | 38.55 | 1,546 | -0.05(-0.13%) |
Mar 22, 2007 | 39.00 | 40.35 | 38.55 | 38.60 | 2,894 | +0.05(+0.13%) |
Mar 21, 2007 | 38.10 | 38.95 | 37.35 | 38.55 | 3,210 | +1.00(+2.66%) |
Mar 20, 2007 | 37.25 | 38.15 | 36.60 | 37.55 | 2,911 | -0.25(-0.66%) |
Mar 19, 2007 | 36.30 | 37.85 | 36.25 | 37.80 | 3,947 | +1.30(+3.56%) |
Mar 16, 2007 | 36.50 | 36.55 | 36.15 | 36.50 | 445 | -0.05(-0.14%) |
Mar 15, 2007 | 35.82 | 37.55 | 35.82 | 36.55 | 600 | +1.32(+3.75%) |
Mar 14, 2007 | 35.30 | 35.70 | 35.00 | 35.23 | 554 | -0.77(-2.14%) |
Mar 13, 2007 | 36.65 | 36.20 | 35.74 | 36.00 | 199 | -0.65(-1.77%) |
Mar 12, 2007 | 35.50 | 37.70 | 35.00 | 36.65 | 1,502 | +0.90(+2.52%) |
Mar 09, 2007 | 35.75 | 36.90 | 35.75 | 35.75 | 4,300 | -0.80(-2.19%) |
Mar 08, 2007 | 37.55 | 38.60 | 36.00 | 36.55 | 5,081 | -0.15(-0.41%) |
Mar 07, 2007 | 36.50 | 39.00 | 36.50 | 36.70 | 8,644 | +0.20(+0.55%) |
Mar 06, 2007 | 33.00 | 37.50 | 33.00 | 36.50 | 12,490 | +4.00(+12.31%) |
Mar 05, 2007 | 33.65 | 33.65 | 32.50 | 32.50 | 3,697 | -1.70(-4.97%) |
Mar 02, 2007 | 36.12 | 36.15 | 33.75 | 34.20 | 5,264 | -1.30(-3.66%) |
Mar 01, 2007 | 37.00 | 37.50 | 35.00 | 35.50 | 4,926 | -2.30(-6.08%) |
Feb 28, 2007 | 38.50 | 39.95 | 37.25 | 37.80 | 5,796 | -0.95(-2.45%) |
Feb 27, 2007 | 41.50 | 41.50 | 37.50 | 38.75 | 11,002 | -3.80(-8.93%) |
Feb 26, 2007 | 43.50 | 43.75 | 42.50 | 42.55 | 1,190 | -0.85(-1.96%) |
Feb 23, 2007 | 41.15 | 43.60 | 40.75 | 43.40 | 3,971 | +2.05(+4.96%) |
Feb 22, 2007 | 41.55 | 41.65 | 40.90 | 41.35 | 2,402 | +0.40(+0.98%) |
Feb 21, 2007 | 41.50 | 41.50 | 39.70 | 40.95 | 7,286 | -0.90(-2.15%) |
Feb 20, 2007 | 42.80 | 43.25 | 41.85 | 41.85 | 1,202 | -0.90(-2.11%) |
Feb 16, 2007 | 42.50 | 43.20 | 42.35 | 42.75 | 2,088 | +1.05(+2.52%) |
Feb 15, 2007 | 42.00 | 42.05 | 41.35 | 41.70 | 1,361 | -0.05(-0.12%) |
Feb 14, 2007 | 41.25 | 43.00 | 41.10 | 41.75 | 1,598 | +0.10(+0.24%) |
Feb 13, 2007 | 41.75 | 43.90 | 41.60 | 41.65 | 1,196 | -0.10(-0.24%) |
Feb 12, 2007 | 41.70 | 42.50 | 41.35 | 41.75 | 4,686 | -0.85(-2.00%) |
Feb 09, 2007 | 42.93 | 43.20 | 42.35 | 42.60 | 1,030 | -0.25(-0.58%) |
Feb 08, 2007 | 44.40 | 44.40 | 42.30 | 42.85 | 2,480 | +0.20(+0.47%) |
Feb 07, 2007 | 46.00 | 46.00 | 42.50 | 42.65 | 4,062 | +0.35(+0.83%) |
Feb 06, 2007 | 45.00 | 45.00 | 41.95 | 42.30 | 7,673 | -1.50(-3.42%) |
Feb 05, 2007 | 43.80 | 44.17 | 43.80 | 43.80 | 2,241 | +0.00(+0.00%) |
Feb 02, 2007 | 44.35 | 44.70 | 43.80 | 43.80 | 3,073 | -0.41(-0.93%) |
Feb 01, 2007 | 44.10 | 44.70 | 44.00 | 44.21 | 2,502 | +0.41(+0.94%) |
Jan 31, 2007 | 44.25 | 44.25 | 43.25 | 43.80 | 5,281 | -0.60(-1.35%) |
Jan 30, 2007 | 44.75 | 46.25 | 44.00 | 44.40 | 3,422 | -0.35(-0.78%) |
Jan 29, 2007 | 45.09 | 45.30 | 44.75 | 44.75 | 664 | -0.74(-1.64%) |
Jan 26, 2007 | 47.50 | 47.50 | 44.80 | 45.49 | 1,185 | -0.01(-0.01%) |
Jan 25, 2007 | 47.25 | 47.25 | 45.10 | 45.50 | 3,167 | +0.70(+1.56%) |
Jan 24, 2007 | 44.90 | 45.40 | 44.40 | 44.80 | 2,436 | -0.55(-1.21%) |
Jan 23, 2007 | 48.05 | 48.10 | 44.70 | 45.35 | 13,640 | -2.70(-5.62%) |
Jan 22, 2007 | 48.95 | 50.65 | 47.65 | 48.05 | 2,386 | -1.05(-2.14%) |
Jan 19, 2007 | 48.30 | 49.25 | 47.80 | 49.10 | 3,597 | +0.50(+1.03%) |
Jan 18, 2007 | 49.50 | 49.85 | 48.20 | 48.60 | 4,814 | -0.85(-1.72%) |
Jan 17, 2007 | 48.75 | 52.25 | 48.75 | 49.45 | 9,473 | +0.75(+1.54%) |
Jan 16, 2007 | 50.55 | 50.55 | 48.00 | 48.70 | 3,594 | -0.30(-0.61%) |
Jan 12, 2007 | 48.75 | 50.65 | 48.00 | 49.00 | 1,996 | +0.35(+0.72%) |
Jan 11, 2007 | 49.05 | 49.91 | 48.25 | 48.65 | 3,858 | -0.25(-0.51%) |
Jan 10, 2007 | 48.90 | 51.25 | 48.05 | 48.90 | 6,317 | -0.60(-1.21%) |
Jan 09, 2007 | 51.40 | 52.15 | 48.90 | 49.50 | 14,064 | -2.00(-3.88%) |
Jan 08, 2007 | 48.75 | 58.35 | 48.70 | 51.50 | 59,645 | +2.80(+5.75%) |
Jan 05, 2007 | 52.50 | 52.50 | 47.80 | 48.70 | 8,188 | -3.85(-7.33%) |
Jan 04, 2007 | 51.95 | 55.00 | 50.60 | 52.55 | 26,535 | +1.20(+2.35%) |