Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.28 | 35.94 | 35.05 | 35.75 | 154,375 | +0.56(+1.60%) |
Mar 29, 2007 | 35.44 | 35.72 | 34.97 | 35.18 | 111,006 | +0.05(+0.14%) |
Mar 28, 2007 | 35.81 | 35.81 | 35.04 | 35.13 | 201,580 | -0.92(-2.56%) |
Mar 27, 2007 | 36.38 | 36.92 | 35.86 | 36.06 | 162,456 | -0.36(-0.99%) |
Mar 26, 2007 | 36.52 | 36.69 | 35.99 | 36.42 | 123,645 | -0.01(-0.03%) |
Mar 23, 2007 | 36.73 | 36.86 | 36.11 | 36.43 | 182,714 | -0.17(-0.45%) |
Mar 22, 2007 | 36.81 | 37.02 | 36.28 | 36.59 | 169,375 | -0.02(-0.05%) |
Mar 21, 2007 | 36.05 | 36.97 | 35.74 | 36.61 | 110,781 | +0.69(+1.92%) |
Mar 20, 2007 | 35.65 | 36.31 | 35.64 | 35.92 | 137,087 | +0.33(+0.93%) |
Mar 19, 2007 | 34.80 | 36.04 | 34.79 | 35.59 | 189,912 | +0.98(+2.84%) |
Mar 16, 2007 | 35.11 | 35.54 | 34.53 | 34.61 | 257,923 | -0.52(-1.47%) |
Mar 15, 2007 | 34.67 | 35.53 | 34.67 | 35.12 | 243,594 | +0.33(+0.95%) |
Mar 14, 2007 | 33.91 | 35.37 | 33.91 | 34.79 | 257,704 | +0.81(+2.37%) |
Mar 13, 2007 | 34.47 | 34.68 | 33.71 | 33.99 | 229,194 | -0.49(-1.41%) |
Mar 12, 2007 | 34.12 | 34.59 | 34.04 | 34.47 | 291,520 | +0.24(+0.71%) |
Mar 09, 2007 | 34.56 | 34.78 | 34.15 | 34.23 | 263,787 | -0.08(-0.23%) |
Mar 08, 2007 | 35.02 | 35.02 | 33.88 | 34.31 | 240,724 | -0.33(-0.95%) |
Mar 07, 2007 | 35.04 | 35.40 | 34.61 | 34.64 | 217,812 | -0.37(-1.06%) |
Mar 06, 2007 | 35.17 | 35.56 | 34.77 | 35.01 | 247,092 | +0.05(+0.14%) |
Mar 05, 2007 | 36.43 | 36.72 | 34.86 | 34.96 | 221,198 | -1.62(-4.44%) |
Mar 02, 2007 | 37.18 | 37.78 | 36.53 | 36.58 | 115,049 | -1.03(-2.74%) |
Mar 01, 2007 | 38.44 | 38.59 | 36.38 | 37.61 | 219,382 | -1.03(-2.67%) |
Feb 28, 2007 | 39.38 | 39.53 | 38.50 | 38.64 | 195,935 | -0.48(-1.22%) |
Feb 27, 2007 | 40.14 | 40.27 | 38.72 | 39.12 | 203,843 | -1.51(-3.71%) |
Feb 26, 2007 | 41.52 | 41.61 | 40.12 | 40.63 | 152,823 | -0.94(-2.27%) |
Feb 23, 2007 | 41.98 | 41.98 | 41.45 | 41.57 | 127,955 | -0.17(-0.42%) |
Feb 22, 2007 | 42.09 | 42.44 | 41.49 | 41.75 | 240,713 | -0.15(-0.35%) |
Feb 21, 2007 | 41.55 | 42.55 | 41.13 | 41.89 | 275,970 | -0.05(-0.12%) |
Feb 20, 2007 | 39.58 | 42.65 | 39.43 | 41.94 | 1,112,534 | -1.95(-4.45%) |
Feb 16, 2007 | 43.71 | 43.95 | 43.22 | 43.90 | 144,506 | +0.18(+0.42%) |
Feb 15, 2007 | 43.43 | 43.91 | 43.19 | 43.71 | 216,814 | +0.40(+0.92%) |
Feb 14, 2007 | 43.72 | 44.30 | 43.26 | 43.31 | 144,983 | -0.45(-1.02%) |
Feb 13, 2007 | 42.79 | 43.86 | 42.79 | 43.76 | 293,971 | +1.13(+2.65%) |
Feb 12, 2007 | 43.33 | 43.46 | 42.42 | 42.63 | 70,054 | -0.58(-1.35%) |
Feb 09, 2007 | 43.45 | 44.06 | 42.79 | 43.22 | 71,932 | -0.41(-0.94%) |
Feb 08, 2007 | 43.90 | 43.90 | 43.30 | 43.62 | 70,036 | -0.25(-0.58%) |
Feb 07, 2007 | 43.93 | 43.93 | 43.58 | 43.88 | 225,266 | -0.04(-0.09%) |
Feb 06, 2007 | 43.82 | 43.92 | 43.49 | 43.92 | 135,037 | +0.17(+0.38%) |
Feb 05, 2007 | 43.91 | 44.21 | 43.13 | 43.75 | 95,829 | -0.12(-0.27%) |
Feb 02, 2007 | 43.96 | 44.83 | 43.57 | 43.87 | 162,893 | +0.16(+0.36%) |
Feb 01, 2007 | 43.87 | 44.19 | 42.95 | 43.71 | 141,491 | -0.01(-0.02%) |
Jan 31, 2007 | 42.38 | 43.98 | 41.92 | 43.72 | 156,851 | +1.51(+3.57%) |
Jan 30, 2007 | 41.79 | 42.49 | 41.56 | 42.21 | 78,066 | +0.52(+1.24%) |
Jan 29, 2007 | 41.38 | 41.76 | 41.01 | 41.70 | 89,169 | +0.30(+0.73%) |
Jan 26, 2007 | 41.67 | 41.67 | 40.96 | 41.40 | 73,735 | +0.00(+0.00%) |
Jan 25, 2007 | 42.06 | 42.06 | 41.01 | 41.40 | 102,157 | -0.65(-1.55%) |
Jan 24, 2007 | 41.95 | 42.06 | 41.45 | 42.05 | 88,574 | +0.25(+0.60%) |
Jan 23, 2007 | 41.14 | 41.94 | 41.14 | 41.80 | 80,353 | +0.68(+1.66%) |
Jan 22, 2007 | 41.26 | 41.39 | 40.79 | 41.11 | 44,507 | -0.18(-0.45%) |
Jan 19, 2007 | 40.72 | 41.58 | 40.58 | 41.30 | 97,049 | +0.58(+1.43%) |
Jan 18, 2007 | 41.57 | 41.57 | 40.67 | 40.72 | 89,406 | -0.82(-1.97%) |
Jan 17, 2007 | 41.58 | 41.68 | 41.16 | 41.53 | 151,897 | +0.02(+0.05%) |
Jan 16, 2007 | 41.20 | 41.81 | 41.20 | 41.51 | 138,079 | +0.37(+0.90%) |
Jan 12, 2007 | 40.87 | 41.17 | 40.21 | 41.14 | 197,671 | +0.30(+0.74%) |
Jan 11, 2007 | 40.36 | 41.30 | 40.27 | 40.84 | 149,912 | +0.56(+1.40%) |
Jan 10, 2007 | 39.71 | 40.35 | 39.63 | 40.28 | 103,113 | +0.50(+1.25%) |
Jan 09, 2007 | 40.09 | 40.21 | 39.64 | 39.78 | 338,678 | -0.22(-0.56%) |
Jan 08, 2007 | 39.70 | 40.12 | 39.14 | 40.01 | 153,814 | +0.51(+1.28%) |
Jan 05, 2007 | 39.71 | 39.75 | 39.05 | 39.50 | 247,567 | -0.24(-0.61%) |
Jan 04, 2007 | 39.58 | 40.02 | 39.23 | 39.74 | 143,246 | +0.02(+0.05%) |