Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.37 | 34.44 | 34.09 | 34.25 | 57,682 | -0.02(-0.07%) |
Mar 29, 2007 | 34.29 | 34.34 | 34.10 | 34.28 | 24,020 | +0.12(+0.35%) |
Mar 28, 2007 | 34.23 | 34.28 | 34.05 | 34.16 | 66,309 | -0.20(-0.57%) |
Mar 27, 2007 | 34.44 | 34.44 | 34.29 | 34.35 | 24,696 | -0.15(-0.45%) |
Mar 26, 2007 | 34.54 | 34.56 | 34.25 | 34.51 | 45,164 | -0.30(-0.85%) |
Mar 23, 2007 | 34.82 | 34.85 | 34.73 | 34.80 | 23,681 | +0.02(+0.05%) |
Mar 22, 2007 | 34.81 | 34.87 | 34.73 | 34.78 | 20,129 | +0.01(+0.02%) |
Mar 21, 2007 | 34.23 | 34.89 | 34.18 | 34.78 | 30,279 | +0.58(+1.69%) |
Mar 20, 2007 | 33.96 | 34.20 | 33.95 | 34.20 | 11,502 | +0.28(+0.82%) |
Mar 19, 2007 | 33.68 | 33.95 | 33.68 | 33.92 | 21,482 | +0.34(+1.00%) |
Mar 16, 2007 | 33.73 | 33.85 | 33.57 | 33.58 | 21,652 | -0.17(-0.51%) |
Mar 15, 2007 | 33.40 | 33.78 | 33.40 | 33.76 | 22,666 | +0.28(+0.83%) |
Mar 14, 2007 | 33.43 | 33.53 | 32.95 | 33.48 | 48,040 | +0.15(+0.46%) |
Mar 13, 2007 | 34.03 | 33.89 | 33.30 | 33.32 | 85,085 | -0.70(-2.07%) |
Mar 12, 2007 | 33.81 | 34.12 | 33.81 | 34.03 | 23,681 | +0.08(+0.23%) |
Mar 09, 2007 | 34.05 | 34.06 | 33.87 | 33.95 | 19,960 | +0.13(+0.38%) |
Mar 08, 2007 | 33.87 | 34.00 | 33.79 | 33.82 | 27,234 | +0.22(+0.65%) |
Mar 07, 2007 | 33.80 | 33.80 | 33.60 | 33.60 | 33,493 | -0.18(-0.54%) |
Mar 06, 2007 | 33.54 | 33.82 | 33.42 | 33.79 | 39,244 | +0.57(+1.71%) |
Mar 05, 2007 | 33.39 | 33.64 | 33.17 | 33.22 | 67,493 | -0.45(-1.33%) |
Mar 02, 2007 | 33.96 | 34.04 | 33.65 | 33.67 | 125,514 | -0.38(-1.11%) |
Mar 01, 2007 | 33.52 | 34.19 | 33.52 | 34.05 | 88,130 | -0.06(-0.19%) |
Feb 28, 2007 | 34.04 | 34.31 | 33.80 | 34.11 | 61,573 | +0.14(+0.42%) |
Feb 27, 2007 | 34.64 | 34.77 | 33.58 | 33.97 | 124,837 | -0.98(-2.81%) |
Feb 26, 2007 | 35.14 | 35.14 | 34.87 | 34.95 | 30,109 | +0.04(+0.10%) |
Feb 23, 2007 | 35.06 | 35.06 | 34.83 | 34.91 | 32,647 | -0.13(-0.37%) |
Feb 22, 2007 | 35.09 | 35.19 | 34.97 | 35.04 | 57,174 | -0.08(-0.22%) |
Feb 21, 2007 | 35.17 | 35.17 | 35.04 | 35.12 | 26,895 | -0.13(-0.37%) |
Feb 20, 2007 | 35.17 | 35.25 | 35.05 | 35.25 | 42,965 | +0.09(+0.25%) |
Feb 16, 2007 | 35.04 | 35.16 | 35.03 | 35.16 | 48,040 | +0.00(+0.00%) |
Feb 15, 2007 | 35.20 | 35.20 | 35.10 | 35.16 | 29,264 | -0.04(-0.12%) |
Feb 14, 2007 | 35.09 | 35.26 | 35.03 | 35.20 | 57,927 | +0.19(+0.54%) |
Feb 13, 2007 | 34.82 | 35.01 | 34.81 | 35.01 | 28,587 | +0.31(+0.90%) |
Feb 12, 2007 | 34.79 | 34.80 | 34.65 | 34.70 | 27,044 | -0.02(-0.05%) |
Feb 09, 2007 | 35.02 | 35.02 | 34.63 | 34.72 | 75,782 | -0.23(-0.66%) |
Feb 08, 2007 | 35.09 | 35.09 | 34.84 | 34.95 | 105,215 | -0.09(-0.26%) |
Feb 07, 2007 | 35.09 | 35.09 | 35.00 | 35.04 | 86,269 | +0.01(+0.04%) |
Feb 06, 2007 | 34.97 | 35.03 | 34.96 | 35.03 | 103,523 | +0.10(+0.29%) |
Feb 05, 2007 | 34.88 | 34.97 | 34.83 | 34.93 | 45,333 | -0.01(-0.02%) |
Feb 02, 2007 | 34.94 | 34.94 | 34.86 | 34.93 | 65,632 | +0.06(+0.17%) |
Feb 01, 2007 | 34.82 | 34.88 | 34.73 | 34.87 | 128,559 | +0.17(+0.49%) |
Jan 31, 2007 | 34.44 | 34.75 | 34.42 | 34.70 | 172,539 | +0.28(+0.82%) |
Jan 30, 2007 | 34.35 | 34.45 | 34.29 | 34.42 | 59,881 | +0.11(+0.31%) |
Jan 29, 2007 | 34.38 | 34.41 | 34.28 | 34.31 | 44,319 | -0.02(-0.06%) |
Jan 26, 2007 | 34.38 | 34.38 | 34.13 | 34.34 | 28,249 | +0.01(+0.02%) |
Jan 25, 2007 | 34.67 | 34.67 | 34.25 | 34.33 | 72,399 | -0.24(-0.70%) |
Jan 24, 2007 | 34.41 | 34.57 | 34.39 | 34.57 | 54,806 | +0.25(+0.74%) |
Jan 23, 2007 | 34.26 | 34.35 | 34.16 | 34.32 | 451,648 | +0.08(+0.24%) |
Jan 22, 2007 | 34.38 | 34.38 | 34.19 | 34.23 | 54,130 | -0.09(-0.26%) |
Jan 19, 2007 | 34.29 | 34.32 | 34.23 | 34.32 | 11,164 | +0.05(+0.16%) |
Jan 18, 2007 | 34.38 | 34.38 | 34.20 | 34.27 | 23,681 | -0.03(-0.09%) |
Jan 17, 2007 | 34.35 | 34.35 | 34.23 | 34.30 | 60,050 | -0.01(-0.03%) |
Jan 16, 2007 | 34.29 | 34.31 | 34.23 | 34.31 | 42,796 | +0.09(+0.28%) |
Jan 12, 2007 | 34.20 | 34.26 | 34.12 | 34.22 | 45,503 | +0.04(+0.12%) |
Jan 11, 2007 | 34.11 | 34.20 | 34.09 | 34.18 | 36,706 | +0.16(+0.47%) |
Jan 10, 2007 | 33.98 | 34.03 | 33.83 | 34.02 | 33,493 | +0.02(+0.07%) |
Jan 09, 2007 | 33.99 | 34.04 | 33.77 | 33.99 | 20,806 | +0.05(+0.14%) |
Jan 08, 2007 | 33.81 | 33.97 | 33.70 | 33.94 | 24,527 | +0.07(+0.19%) |
Jan 05, 2007 | 34.17 | 34.17 | 33.84 | 33.88 | 20,298 | -0.37(-1.07%) |
Jan 04, 2007 | 34.05 | 34.32 | 34.02 | 34.25 | 33,662 | +0.05(+0.16%) |