Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.46 | 35.95 | 35.46 | 35.81 | 435,076 | +0.25(+0.70%) |
Mar 29, 2007 | 35.53 | 35.67 | 35.24 | 35.56 | 237,663 | +0.18(+0.51%) |
Mar 28, 2007 | 35.90 | 35.99 | 35.36 | 35.38 | 374,885 | -0.57(-1.59%) |
Mar 27, 2007 | 36.13 | 36.19 | 35.84 | 35.95 | 215,877 | -0.20(-0.55%) |
Mar 26, 2007 | 36.11 | 36.40 | 35.64 | 36.15 | 604,642 | +0.01(+0.03%) |
Mar 23, 2007 | 36.22 | 36.40 | 36.04 | 36.14 | 344,887 | -0.02(-0.06%) |
Mar 22, 2007 | 36.25 | 36.44 | 35.85 | 36.16 | 350,700 | -0.05(-0.14%) |
Mar 21, 2007 | 35.37 | 36.23 | 35.14 | 36.21 | 886,527 | +0.81(+2.29%) |
Mar 20, 2007 | 35.24 | 35.44 | 35.20 | 35.40 | 371,543 | +0.18(+0.51%) |
Mar 19, 2007 | 35.37 | 35.63 | 34.98 | 35.22 | 450,220 | -0.14(-0.40%) |
Mar 16, 2007 | 35.38 | 35.41 | 35.01 | 35.36 | 665,548 | +0.04(+0.11%) |
Mar 15, 2007 | 35.58 | 35.93 | 35.25 | 35.32 | 758,214 | -0.15(-0.42%) |
Mar 14, 2007 | 35.72 | 35.75 | 34.86 | 35.47 | 880,198 | -0.08(-0.23%) |
Mar 13, 2007 | 35.88 | 35.89 | 35.35 | 35.55 | 630,700 | -0.33(-0.92%) |
Mar 12, 2007 | 36.26 | 36.54 | 35.82 | 35.88 | 693,188 | -0.59(-1.62%) |
Mar 09, 2007 | 35.90 | 36.48 | 35.66 | 36.47 | 1,124,473 | +0.67(+1.87%) |
Mar 08, 2007 | 38.18 | 38.22 | 35.50 | 35.80 | 2,857,783 | -2.24(-5.89%) |
Mar 07, 2007 | 37.16 | 38.74 | 36.95 | 38.04 | 1,583,873 | +0.98(+2.64%) |
Mar 06, 2007 | 36.49 | 37.16 | 36.30 | 37.06 | 1,142,341 | +0.71(+1.95%) |
Mar 05, 2007 | 36.55 | 37.00 | 36.33 | 36.35 | 440,308 | -0.31(-0.85%) |
Mar 02, 2007 | 37.01 | 37.11 | 36.60 | 36.66 | 539,765 | -0.34(-0.92%) |
Mar 01, 2007 | 37.01 | 37.16 | 36.69 | 37.00 | 689,982 | -0.28(-0.75%) |
Feb 28, 2007 | 37.31 | 37.77 | 36.91 | 37.28 | 630,023 | +0.07(+0.19%) |
Feb 27, 2007 | 37.92 | 37.99 | 37.18 | 37.21 | 499,957 | -0.95(-2.49%) |
Feb 26, 2007 | 38.59 | 38.65 | 37.99 | 38.16 | 234,938 | -0.36(-0.93%) |
Feb 23, 2007 | 38.30 | 38.60 | 38.28 | 38.52 | 151,141 | +0.16(+0.42%) |
Feb 22, 2007 | 38.18 | 38.80 | 37.95 | 38.36 | 374,048 | +0.18(+0.47%) |
Feb 21, 2007 | 38.09 | 38.35 | 38.00 | 38.18 | 288,243 | -0.03(-0.08%) |
Feb 20, 2007 | 38.43 | 38.43 | 37.80 | 38.21 | 331,733 | -0.24(-0.62%) |
Feb 16, 2007 | 38.21 | 38.50 | 37.94 | 38.45 | 514,304 | +0.11(+0.29%) |
Feb 15, 2007 | 38.34 | 38.50 | 38.26 | 38.34 | 311,840 | +0.11(+0.29%) |
Feb 14, 2007 | 38.00 | 38.44 | 37.79 | 38.23 | 616,820 | +0.24(+0.63%) |
Feb 13, 2007 | 37.56 | 38.02 | 37.55 | 37.99 | 493,544 | +0.46(+1.23%) |
Feb 12, 2007 | 37.54 | 37.74 | 37.26 | 37.53 | 292,467 | +0.12(+0.32%) |
Feb 09, 2007 | 37.67 | 37.86 | 37.19 | 37.41 | 558,998 | -0.55(-1.45%) |
Feb 08, 2007 | 38.20 | 38.21 | 37.74 | 37.96 | 572,795 | -0.29(-0.76%) |
Feb 07, 2007 | 37.89 | 38.33 | 37.89 | 38.25 | 543,656 | +0.30(+0.79%) |
Feb 06, 2007 | 37.30 | 37.97 | 37.23 | 37.95 | 583,392 | +0.56(+1.50%) |
Feb 05, 2007 | 37.56 | 37.61 | 37.01 | 37.39 | 682,636 | -0.23(-0.61%) |
Feb 02, 2007 | 37.50 | 37.90 | 37.22 | 37.62 | 575,408 | +0.04(+0.11%) |
Feb 01, 2007 | 37.07 | 37.68 | 36.95 | 37.58 | 757,567 | +0.44(+1.18%) |
Jan 31, 2007 | 36.84 | 37.29 | 36.42 | 37.14 | 413,779 | +0.31(+0.84%) |
Jan 30, 2007 | 36.97 | 37.00 | 36.49 | 36.83 | 364,164 | -0.06(-0.16%) |
Jan 29, 2007 | 36.91 | 37.13 | 36.54 | 36.89 | 493,184 | +0.10(+0.27%) |
Jan 26, 2007 | 36.43 | 36.79 | 36.25 | 36.79 | 616,607 | +0.38(+1.04%) |
Jan 25, 2007 | 36.77 | 36.77 | 36.37 | 36.41 | 495,291 | -0.47(-1.27%) |
Jan 24, 2007 | 36.54 | 36.91 | 36.49 | 36.88 | 360,517 | +0.32(+0.88%) |
Jan 23, 2007 | 36.58 | 36.71 | 36.37 | 36.56 | 362,128 | +0.07(+0.19%) |
Jan 22, 2007 | 36.75 | 36.75 | 36.23 | 36.49 | 439,324 | -0.22(-0.60%) |
Jan 19, 2007 | 36.93 | 36.95 | 36.40 | 36.71 | 609,308 | -0.16(-0.43%) |
Jan 18, 2007 | 37.51 | 37.54 | 36.75 | 36.87 | 653,375 | -0.54(-1.44%) |
Jan 17, 2007 | 37.72 | 37.84 | 37.35 | 37.41 | 423,230 | -0.37(-0.98%) |
Jan 16, 2007 | 37.93 | 38.12 | 37.59 | 37.78 | 352,696 | -0.18(-0.47%) |
Jan 12, 2007 | 38.11 | 38.20 | 37.85 | 37.96 | 340,821 | -0.09(-0.24%) |
Jan 11, 2007 | 38.05 | 38.32 | 37.80 | 38.05 | 591,974 | -0.12(-0.31%) |
Jan 10, 2007 | 38.04 | 38.26 | 37.89 | 38.17 | 453,811 | -0.04(-0.10%) |
Jan 09, 2007 | 38.04 | 38.31 | 37.48 | 38.21 | 687,112 | +0.24(+0.63%) |
Jan 08, 2007 | 37.69 | 38.06 | 37.43 | 37.97 | 784,369 | +0.21(+0.56%) |
Jan 05, 2007 | 38.21 | 38.31 | 37.51 | 37.76 | 719,341 | -0.56(-1.46%) |
Jan 04, 2007 | 38.05 | 38.45 | 37.93 | 38.32 | 561,355 | +0.28(+0.74%) |