Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.52 | 44.00 | 43.02 | 43.24 | 852,490 | -0.42(-0.96%) |
Mar 29, 2007 | 43.28 | 43.77 | 43.26 | 43.66 | 947,280 | +0.49(+1.14%) |
Mar 28, 2007 | 43.20 | 43.58 | 42.98 | 43.17 | 995,773 | -0.31(-0.71%) |
Mar 27, 2007 | 43.51 | 44.01 | 43.00 | 43.48 | 1,421,554 | -0.30(-0.69%) |
Mar 26, 2007 | 45.51 | 45.78 | 43.63 | 43.78 | 6,124,668 | +3.71(+9.26%) |
Mar 23, 2007 | 40.62 | 40.79 | 39.01 | 40.07 | 526,452 | -0.48(-1.18%) |
Mar 22, 2007 | 39.34 | 40.71 | 39.03 | 40.55 | 1,273,210 | +1.26(+3.21%) |
Mar 21, 2007 | 39.57 | 39.72 | 39.13 | 39.29 | 721,877 | -0.07(-0.18%) |
Mar 20, 2007 | 38.89 | 39.92 | 38.83 | 39.36 | 707,243 | +0.36(+0.92%) |
Mar 19, 2007 | 40.34 | 40.70 | 38.75 | 39.00 | 1,389,443 | -1.15(-2.86%) |
Mar 16, 2007 | 37.36 | 40.40 | 37.10 | 40.15 | 4,537,112 | +2.78(+7.44%) |
Mar 15, 2007 | 37.03 | 37.54 | 36.89 | 37.37 | 467,576 | +0.36(+0.97%) |
Mar 14, 2007 | 36.28 | 37.07 | 35.83 | 37.01 | 749,006 | +0.73(+2.01%) |
Mar 13, 2007 | 37.50 | 37.59 | 36.25 | 36.28 | 562,376 | -1.22(-3.25%) |
Mar 12, 2007 | 37.28 | 37.65 | 36.92 | 37.50 | 393,629 | +0.42(+1.13%) |
Mar 09, 2007 | 37.77 | 37.77 | 36.77 | 37.08 | 299,066 | -0.32(-0.86%) |
Mar 08, 2007 | 37.00 | 37.82 | 36.57 | 37.40 | 528,485 | +0.83(+2.27%) |
Mar 07, 2007 | 36.29 | 36.89 | 36.24 | 36.57 | 577,817 | +0.28(+0.77%) |
Mar 06, 2007 | 35.92 | 36.36 | 35.13 | 36.29 | 747,695 | +0.52(+1.45%) |
Mar 05, 2007 | 35.66 | 36.70 | 35.55 | 35.77 | 476,754 | -0.16(-0.45%) |
Mar 02, 2007 | 37.00 | 37.34 | 35.76 | 35.93 | 501,028 | -1.10(-2.97%) |
Mar 01, 2007 | 36.50 | 37.15 | 36.19 | 37.03 | 881,606 | +0.15(+0.41%) |
Feb 28, 2007 | 37.50 | 37.50 | 36.48 | 36.88 | 514,788 | -0.42(-1.13%) |
Feb 27, 2007 | 38.27 | 39.15 | 37.04 | 37.30 | 939,869 | -1.32(-3.42%) |
Feb 26, 2007 | 38.91 | 39.01 | 38.28 | 38.62 | 319,972 | -0.29(-0.75%) |
Feb 23, 2007 | 38.93 | 39.16 | 38.41 | 38.91 | 370,584 | +0.03(+0.08%) |
Feb 22, 2007 | 38.95 | 39.26 | 38.26 | 38.88 | 387,127 | -0.06(-0.15%) |
Feb 21, 2007 | 38.85 | 39.18 | 38.51 | 38.94 | 260,351 | -0.07(-0.18%) |
Feb 20, 2007 | 39.05 | 39.37 | 38.27 | 39.01 | 669,889 | -0.03(-0.08%) |
Feb 16, 2007 | 39.25 | 39.26 | 38.40 | 39.04 | 896,421 | -0.54(-1.36%) |
Feb 15, 2007 | 39.78 | 40.00 | 39.23 | 39.58 | 710,117 | +0.16(+0.41%) |
Feb 14, 2007 | 39.63 | 40.14 | 39.34 | 39.42 | 371,327 | -0.23(-0.58%) |
Feb 13, 2007 | 39.58 | 40.19 | 39.33 | 39.65 | 311,662 | +0.01(+0.03%) |
Feb 12, 2007 | 40.05 | 40.33 | 39.19 | 39.64 | 566,232 | -0.27(-0.68%) |
Feb 09, 2007 | 40.71 | 40.76 | 39.80 | 39.91 | 427,716 | -0.76(-1.87%) |
Feb 08, 2007 | 41.06 | 41.32 | 40.41 | 40.67 | 436,083 | -0.54(-1.31%) |
Feb 07, 2007 | 41.34 | 41.61 | 40.84 | 41.21 | 486,963 | -0.15(-0.36%) |
Feb 06, 2007 | 40.94 | 41.40 | 40.80 | 41.36 | 882,698 | +0.46(+1.12%) |
Feb 05, 2007 | 42.05 | 42.88 | 40.78 | 40.90 | 640,805 | -1.04(-2.48%) |
Feb 02, 2007 | 42.58 | 42.70 | 41.61 | 41.94 | 236,337 | -0.49(-1.15%) |
Feb 01, 2007 | 41.77 | 42.68 | 41.61 | 42.43 | 670,027 | +0.86(+2.07%) |
Jan 31, 2007 | 41.09 | 41.82 | 40.76 | 41.57 | 215,035 | +0.46(+1.12%) |
Jan 30, 2007 | 41.40 | 41.64 | 41.06 | 41.11 | 225,361 | -0.22(-0.53%) |
Jan 29, 2007 | 41.57 | 42.32 | 41.24 | 41.33 | 352,959 | -0.24(-0.58%) |
Jan 26, 2007 | 42.13 | 42.26 | 41.31 | 41.57 | 287,327 | -0.41(-0.98%) |
Jan 25, 2007 | 42.49 | 42.49 | 41.91 | 41.98 | 343,450 | -0.34(-0.80%) |
Jan 24, 2007 | 42.47 | 42.76 | 42.10 | 42.32 | 337,824 | -0.04(-0.09%) |
Jan 23, 2007 | 42.09 | 42.50 | 41.83 | 42.36 | 380,097 | +0.20(+0.47%) |
Jan 22, 2007 | 42.75 | 42.87 | 41.95 | 42.16 | 631,687 | -0.71(-1.66%) |
Jan 19, 2007 | 41.92 | 42.97 | 41.89 | 42.87 | 387,901 | +0.85(+2.02%) |
Jan 18, 2007 | 42.49 | 42.65 | 41.87 | 42.02 | 379,627 | -0.50(-1.18%) |
Jan 17, 2007 | 41.65 | 42.69 | 41.55 | 42.52 | 749,431 | +0.85(+2.04%) |
Jan 16, 2007 | 41.29 | 41.89 | 41.19 | 41.67 | 462,203 | +0.52(+1.26%) |
Jan 12, 2007 | 40.96 | 41.28 | 40.71 | 41.15 | 381,845 | +0.27(+0.66%) |
Jan 11, 2007 | 40.47 | 41.09 | 40.16 | 40.88 | 585,133 | +0.50(+1.24%) |
Jan 10, 2007 | 38.88 | 40.48 | 38.77 | 40.38 | 841,517 | +1.33(+3.41%) |
Jan 09, 2007 | 39.44 | 39.48 | 38.62 | 39.05 | 889,043 | -0.30(-0.76%) |
Jan 08, 2007 | 40.37 | 40.54 | 39.29 | 39.35 | 578,192 | -1.11(-2.74%) |
Jan 05, 2007 | 40.60 | 41.46 | 40.23 | 40.46 | 756,638 | -0.27(-0.66%) |
Jan 04, 2007 | 40.50 | 40.93 | 40.02 | 40.73 | 446,354 | +0.12(+0.30%) |