Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.97 | 34.93 | 33.97 | 34.48 | 5,544,833 | +0.51(+1.50%) |
Mar 29, 2007 | 34.02 | 34.10 | 33.31 | 33.97 | 3,329,341 | +0.46(+1.36%) |
Mar 28, 2007 | 33.76 | 33.87 | 32.81 | 33.52 | 4,826,856 | -0.51(-1.51%) |
Mar 27, 2007 | 34.42 | 34.44 | 33.94 | 34.03 | 2,460,871 | -0.44(-1.27%) |
Mar 26, 2007 | 34.81 | 34.81 | 34.18 | 34.47 | 2,582,010 | -0.35(-0.99%) |
Mar 23, 2007 | 34.42 | 34.93 | 34.38 | 34.81 | 1,575,890 | +0.28(+0.81%) |
Mar 22, 2007 | 34.88 | 34.88 | 34.00 | 34.53 | 2,343,723 | +0.16(+0.45%) |
Mar 21, 2007 | 33.84 | 34.46 | 33.41 | 34.38 | 2,904,156 | +0.53(+1.56%) |
Mar 20, 2007 | 33.61 | 33.93 | 33.41 | 33.85 | 2,757,194 | +0.40(+1.21%) |
Mar 19, 2007 | 33.35 | 33.74 | 33.31 | 33.45 | 3,316,986 | +0.25(+0.77%) |
Mar 16, 2007 | 33.32 | 33.43 | 32.94 | 33.19 | 3,513,665 | -0.13(-0.39%) |
Mar 15, 2007 | 33.25 | 33.62 | 33.15 | 33.32 | 2,990,722 | +0.09(+0.27%) |
Mar 14, 2007 | 33.71 | 33.91 | 32.14 | 33.23 | 10,115,887 | -0.78(-2.30%) |
Mar 13, 2007 | 34.44 | 34.39 | 33.62 | 34.01 | 5,396,167 | -0.42(-1.23%) |
Mar 12, 2007 | 33.93 | 34.49 | 33.54 | 34.44 | 5,354,405 | +0.85(+2.52%) |
Mar 09, 2007 | 34.68 | 34.68 | 33.17 | 33.59 | 6,742,061 | -0.72(-2.11%) |
Mar 08, 2007 | 33.87 | 35.04 | 33.87 | 34.31 | 12,753,754 | +1.47(+4.48%) |
Mar 07, 2007 | 33.22 | 33.38 | 32.41 | 32.84 | 8,489,145 | -0.42(-1.25%) |
Mar 06, 2007 | 33.28 | 33.54 | 32.66 | 33.26 | 6,421,632 | +0.37(+1.13%) |
Mar 05, 2007 | 33.87 | 33.87 | 32.81 | 32.88 | 5,413,516 | -1.25(-3.66%) |
Mar 02, 2007 | 34.93 | 35.05 | 34.06 | 34.14 | 4,691,899 | -0.79(-2.27%) |
Mar 01, 2007 | 34.19 | 35.10 | 33.51 | 34.93 | 5,814,409 | +0.42(+1.23%) |
Feb 28, 2007 | 34.10 | 34.80 | 33.59 | 34.51 | 5,803,037 | +0.44(+1.30%) |
Feb 27, 2007 | 35.20 | 35.21 | 33.30 | 34.06 | 13,814,071 | -2.80(-7.60%) |
Feb 26, 2007 | 38.13 | 38.17 | 36.76 | 36.86 | 5,915,879 | -1.06(-2.78%) |
Feb 23, 2007 | 38.69 | 38.75 | 37.58 | 37.92 | 5,201,023 | -0.94(-2.41%) |
Feb 22, 2007 | 38.59 | 38.88 | 37.97 | 38.86 | 3,322,820 | +0.32(+0.83%) |
Feb 21, 2007 | 38.50 | 38.85 | 38.13 | 38.54 | 3,995,921 | +0.08(+0.22%) |
Feb 20, 2007 | 37.91 | 38.77 | 37.89 | 38.45 | 3,336,792 | +0.38(+0.99%) |
Feb 16, 2007 | 38.12 | 38.17 | 37.73 | 38.08 | 2,277,088 | -0.17(-0.44%) |
Feb 15, 2007 | 38.10 | 38.40 | 37.82 | 38.25 | 2,284,458 | +0.07(+0.17%) |
Feb 14, 2007 | 37.65 | 38.35 | 37.62 | 38.18 | 3,659,349 | +0.63(+1.66%) |
Feb 13, 2007 | 37.06 | 37.58 | 36.97 | 37.55 | 2,217,811 | +0.60(+1.62%) |
Feb 12, 2007 | 37.48 | 37.58 | 36.88 | 36.96 | 3,086,453 | -0.09(-0.25%) |
Feb 09, 2007 | 37.29 | 37.45 | 36.75 | 37.05 | 2,764,257 | -0.07(-0.18%) |
Feb 08, 2007 | 37.02 | 37.19 | 36.67 | 37.11 | 2,976,136 | +0.09(+0.25%) |
Feb 07, 2007 | 36.94 | 37.14 | 36.47 | 37.02 | 1,993,968 | +0.09(+0.25%) |
Feb 06, 2007 | 36.96 | 37.19 | 36.67 | 36.93 | 3,495,855 | +0.13(+0.35%) |
Feb 05, 2007 | 37.00 | 37.29 | 36.73 | 36.80 | 2,752,742 | -0.12(-0.32%) |
Feb 02, 2007 | 37.09 | 37.16 | 36.70 | 36.92 | 1,917,815 | -0.17(-0.46%) |
Feb 01, 2007 | 36.93 | 37.19 | 36.49 | 37.09 | 3,434,287 | +0.80(+2.21%) |
Jan 31, 2007 | 35.52 | 36.47 | 35.37 | 36.28 | 3,041,236 | +0.77(+2.16%) |
Jan 30, 2007 | 35.72 | 35.79 | 34.91 | 35.52 | 4,012,042 | +0.06(+0.17%) |
Jan 29, 2007 | 34.98 | 35.50 | 34.69 | 35.46 | 2,863,902 | +0.51(+1.47%) |
Jan 26, 2007 | 35.07 | 35.28 | 34.70 | 34.94 | 2,794,811 | +0.07(+0.21%) |
Jan 25, 2007 | 35.80 | 35.82 | 34.78 | 34.87 | 2,136,142 | -0.92(-2.58%) |
Jan 24, 2007 | 35.31 | 35.82 | 35.15 | 35.80 | 2,285,379 | +0.66(+1.89%) |
Jan 23, 2007 | 35.30 | 35.61 | 34.96 | 35.13 | 3,027,571 | -0.18(-0.52%) |
Jan 22, 2007 | 35.82 | 35.84 | 34.94 | 35.31 | 3,011,296 | -0.53(-1.47%) |
Jan 19, 2007 | 36.17 | 36.17 | 35.50 | 35.84 | 3,966,749 | -0.33(-0.90%) |
Jan 18, 2007 | 35.23 | 36.34 | 35.23 | 36.17 | 3,977,343 | +0.61(+1.70%) |
Jan 17, 2007 | 35.80 | 35.99 | 35.40 | 35.56 | 2,554,374 | -0.23(-0.65%) |
Jan 16, 2007 | 35.68 | 35.82 | 35.27 | 35.80 | 2,496,184 | +0.10(+0.27%) |
Jan 12, 2007 | 34.88 | 35.82 | 34.83 | 35.70 | 5,130,397 | +0.83(+2.39%) |
Jan 11, 2007 | 34.23 | 35.01 | 34.16 | 34.86 | 4,077,448 | +0.76(+2.23%) |
Jan 10, 2007 | 33.99 | 34.21 | 33.75 | 34.10 | 3,021,737 | +0.16(+0.48%) |
Jan 09, 2007 | 33.57 | 34.00 | 33.31 | 33.94 | 3,173,430 | +0.36(+1.09%) |
Jan 08, 2007 | 33.40 | 33.86 | 33.22 | 33.58 | 3,487,564 | +0.18(+0.53%) |
Jan 05, 2007 | 34.04 | 34.04 | 33.31 | 33.40 | 4,092,341 | -0.64(-1.88%) |
Jan 04, 2007 | 33.47 | 34.29 | 33.34 | 34.04 | 6,591,596 | +0.57(+1.69%) |