Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.40 | 38.82 | 37.90 | 38.10 | 533,012 | -0.13(-0.35%) |
Mar 29, 2007 | 38.64 | 38.64 | 37.90 | 38.24 | 657,224 | -0.12(-0.32%) |
Mar 28, 2007 | 38.11 | 38.71 | 37.87 | 38.36 | 574,647 | -0.03(-0.09%) |
Mar 27, 2007 | 38.83 | 38.83 | 38.13 | 38.39 | 371,171 | -0.37(-0.94%) |
Mar 26, 2007 | 39.26 | 39.26 | 38.61 | 38.76 | 606,452 | -0.36(-0.91%) |
Mar 23, 2007 | 38.24 | 39.13 | 37.96 | 39.12 | 760,300 | +0.82(+2.15%) |
Mar 22, 2007 | 37.78 | 38.41 | 37.64 | 38.29 | 635,336 | +0.26(+0.68%) |
Mar 21, 2007 | 37.51 | 38.12 | 37.15 | 38.04 | 695,279 | +0.45(+1.19%) |
Mar 20, 2007 | 36.28 | 37.59 | 36.08 | 37.59 | 706,504 | +1.21(+3.34%) |
Mar 19, 2007 | 36.41 | 36.70 | 36.03 | 36.37 | 697,157 | -0.21(-0.57%) |
Mar 16, 2007 | 35.39 | 37.08 | 35.39 | 36.58 | 1,441,345 | +1.06(+2.97%) |
Mar 15, 2007 | 34.47 | 35.63 | 34.47 | 35.53 | 723,106 | +0.84(+2.42%) |
Mar 14, 2007 | 34.75 | 34.83 | 33.92 | 34.69 | 990,876 | +0.07(+0.22%) |
Mar 13, 2007 | 35.48 | 35.27 | 34.61 | 34.61 | 820,515 | -0.87(-2.46%) |
Mar 12, 2007 | 35.78 | 36.27 | 35.31 | 35.48 | 482,712 | -0.17(-0.49%) |
Mar 09, 2007 | 35.80 | 35.98 | 35.48 | 35.66 | 533,370 | +0.07(+0.21%) |
Mar 08, 2007 | 36.03 | 36.03 | 35.52 | 35.58 | 559,022 | -0.22(-0.63%) |
Mar 07, 2007 | 36.01 | 36.27 | 35.59 | 35.81 | 738,234 | -0.16(-0.44%) |
Mar 06, 2007 | 35.32 | 36.12 | 35.23 | 35.97 | 1,100,392 | +0.62(+1.76%) |
Mar 05, 2007 | 35.52 | 35.69 | 35.17 | 35.34 | 947,878 | -0.71(-1.96%) |
Mar 02, 2007 | 36.40 | 37.01 | 36.01 | 36.05 | 553,754 | -0.57(-1.57%) |
Mar 01, 2007 | 36.48 | 37.79 | 35.47 | 36.62 | 744,202 | -0.52(-1.41%) |
Feb 28, 2007 | 37.60 | 37.82 | 36.87 | 37.15 | 646,175 | -0.30(-0.80%) |
Feb 27, 2007 | 37.79 | 38.07 | 36.83 | 37.45 | 760,009 | -0.96(-2.49%) |
Feb 26, 2007 | 39.62 | 39.62 | 38.11 | 38.40 | 498,778 | -1.09(-2.76%) |
Feb 23, 2007 | 39.57 | 39.77 | 38.90 | 39.49 | 321,256 | -0.07(-0.19%) |
Feb 22, 2007 | 39.41 | 39.90 | 39.38 | 39.57 | 350,234 | +0.08(+0.21%) |
Feb 21, 2007 | 40.00 | 40.18 | 39.38 | 39.48 | 1,061,278 | -0.76(-1.88%) |
Feb 20, 2007 | 39.28 | 40.27 | 39.23 | 40.24 | 890,888 | +0.70(+1.77%) |
Feb 16, 2007 | 39.19 | 39.57 | 38.93 | 39.54 | 600,579 | +0.52(+1.32%) |
Feb 15, 2007 | 38.61 | 39.03 | 38.11 | 39.03 | 796,886 | +0.51(+1.32%) |
Feb 14, 2007 | 37.81 | 38.70 | 37.62 | 38.52 | 494,202 | +0.77(+2.05%) |
Feb 13, 2007 | 37.65 | 37.80 | 37.09 | 37.75 | 529,432 | +0.02(+0.07%) |
Feb 12, 2007 | 37.32 | 37.78 | 37.00 | 37.72 | 613,614 | +0.24(+0.64%) |
Feb 09, 2007 | 37.52 | 37.76 | 36.98 | 37.48 | 687,879 | +0.27(+0.74%) |
Feb 08, 2007 | 37.69 | 37.82 | 37.16 | 37.21 | 585,805 | -0.62(-1.63%) |
Feb 07, 2007 | 37.27 | 37.84 | 36.99 | 37.82 | 651,466 | +0.49(+1.31%) |
Feb 06, 2007 | 37.11 | 37.42 | 36.89 | 37.33 | 500,556 | +0.07(+0.18%) |
Feb 05, 2007 | 37.66 | 37.70 | 37.04 | 37.26 | 546,429 | -0.52(-1.36%) |
Feb 02, 2007 | 37.63 | 38.01 | 37.25 | 37.78 | 1,359,436 | -0.23(-0.61%) |
Feb 01, 2007 | 35.09 | 38.74 | 34.92 | 38.01 | 2,726,413 | +2.86(+8.13%) |
Jan 31, 2007 | 33.41 | 35.93 | 33.25 | 35.15 | 2,770,312 | +1.89(+5.67%) |
Jan 30, 2007 | 32.76 | 33.42 | 32.62 | 33.27 | 1,326,433 | +0.54(+1.65%) |
Jan 29, 2007 | 32.59 | 33.04 | 32.38 | 32.73 | 767,136 | +0.01(+0.03%) |
Jan 26, 2007 | 33.06 | 33.13 | 32.47 | 32.72 | 393,095 | -0.20(-0.61%) |
Jan 25, 2007 | 33.27 | 33.42 | 32.83 | 32.92 | 367,356 | -0.43(-1.30%) |
Jan 24, 2007 | 32.87 | 33.56 | 32.83 | 33.35 | 343,159 | -0.03(-0.10%) |
Jan 23, 2007 | 33.45 | 33.56 | 33.05 | 33.38 | 577,995 | -0.21(-0.62%) |
Jan 22, 2007 | 34.13 | 34.28 | 33.17 | 33.59 | 491,200 | -0.23(-0.69%) |
Jan 19, 2007 | 33.62 | 34.06 | 33.45 | 33.82 | 547,703 | +0.32(+0.97%) |
Jan 18, 2007 | 33.81 | 33.87 | 33.36 | 33.50 | 893,519 | -0.37(-1.10%) |
Jan 17, 2007 | 34.18 | 34.30 | 33.80 | 33.87 | 901,849 | -0.42(-1.24%) |
Jan 16, 2007 | 34.13 | 34.41 | 33.60 | 34.30 | 523,385 | +0.26(+0.76%) |
Jan 12, 2007 | 33.66 | 34.08 | 33.42 | 34.04 | 1,035,494 | +0.28(+0.84%) |
Jan 11, 2007 | 33.35 | 33.78 | 33.34 | 33.76 | 440,656 | +0.51(+1.53%) |
Jan 10, 2007 | 33.24 | 33.38 | 32.83 | 33.25 | 417,320 | -0.16(-0.47%) |
Jan 09, 2007 | 32.92 | 33.56 | 32.92 | 33.41 | 598,618 | +0.43(+1.31%) |
Jan 08, 2007 | 32.79 | 33.21 | 32.62 | 32.97 | 820,366 | +0.11(+0.33%) |
Jan 05, 2007 | 33.87 | 33.96 | 32.68 | 32.87 | 862,688 | -1.18(-3.47%) |
Jan 04, 2007 | 33.32 | 34.17 | 32.96 | 34.05 | 1,308,326 | +0.73(+2.20%) |