Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.48 | 34.71 | 33.27 | 33.34 | 5,687,200 | -1.28(-3.70%) |
Mar 29, 2007 | 34.98 | 35.25 | 33.81 | 34.62 | 5,313,200 | -0.20(-0.56%) |
Mar 28, 2007 | 33.69 | 35.21 | 33.55 | 34.81 | 6,324,400 | +0.93(+2.74%) |
Mar 27, 2007 | 34.13 | 34.99 | 33.74 | 33.88 | 7,568,400 | -0.24(-0.70%) |
Mar 26, 2007 | 36.19 | 36.20 | 33.99 | 34.12 | 11,606,000 | -2.06(-5.69%) |
Mar 23, 2007 | 37.10 | 37.10 | 35.93 | 36.19 | 3,177,200 | -0.77(-2.10%) |
Mar 22, 2007 | 37.37 | 37.49 | 36.81 | 36.96 | 2,086,000 | -0.55(-1.48%) |
Mar 21, 2007 | 36.88 | 37.59 | 36.49 | 37.52 | 3,020,000 | +0.61(+1.65%) |
Mar 20, 2007 | 36.41 | 36.91 | 36.25 | 36.91 | 1,790,000 | +0.44(+1.19%) |
Mar 19, 2007 | 36.00 | 36.50 | 35.70 | 36.47 | 2,064,400 | +0.93(+2.62%) |
Mar 16, 2007 | 35.92 | 35.92 | 35.45 | 35.54 | 2,219,600 | -0.24(-0.67%) |
Mar 15, 2007 | 35.51 | 36.12 | 35.51 | 35.78 | 1,506,400 | +0.25(+0.70%) |
Mar 14, 2007 | 35.53 | 35.84 | 34.83 | 35.53 | 2,803,600 | +0.09(+0.24%) |
Mar 13, 2007 | 36.45 | 36.50 | 35.44 | 35.45 | 2,773,200 | -1.21(-3.31%) |
Mar 12, 2007 | 36.66 | 36.86 | 36.33 | 36.66 | 1,231,200 | +0.00(+0.01%) |
Mar 09, 2007 | 36.50 | 37.02 | 36.01 | 36.66 | 3,862,800 | +0.84(+2.36%) |
Mar 08, 2007 | 35.99 | 36.48 | 35.70 | 35.81 | 2,712,400 | +0.27(+0.75%) |
Mar 07, 2007 | 36.00 | 36.24 | 35.41 | 35.55 | 3,225,600 | -0.58(-1.61%) |
Mar 06, 2007 | 34.95 | 36.29 | 34.80 | 36.12 | 4,997,200 | +1.69(+4.89%) |
Mar 05, 2007 | 34.25 | 35.46 | 34.00 | 34.44 | 4,362,000 | -0.12(-0.35%) |
Mar 02, 2007 | 36.09 | 36.18 | 34.44 | 34.56 | 4,280,400 | -1.65(-4.56%) |
Mar 01, 2007 | 35.61 | 37.07 | 35.02 | 36.21 | 3,438,800 | -0.10(-0.28%) |
Feb 28, 2007 | 36.63 | 37.00 | 36.05 | 36.31 | 3,278,000 | -0.34(-0.93%) |
Feb 27, 2007 | 38.33 | 38.37 | 36.23 | 36.65 | 3,734,400 | -2.29(-5.87%) |
Feb 26, 2007 | 39.00 | 39.24 | 38.55 | 38.94 | 1,658,000 | -0.12(-0.32%) |
Feb 23, 2007 | 39.25 | 39.27 | 38.81 | 39.06 | 2,120,800 | -0.20(-0.52%) |
Feb 22, 2007 | 38.10 | 39.34 | 38.10 | 39.27 | 4,998,400 | +1.28(+3.37%) |
Feb 21, 2007 | 37.95 | 38.05 | 37.60 | 37.98 | 1,617,600 | -0.03(-0.08%) |
Feb 20, 2007 | 36.65 | 38.09 | 36.65 | 38.02 | 4,255,200 | +1.22(+3.32%) |
Feb 16, 2007 | 37.15 | 37.41 | 36.44 | 36.80 | 3,062,000 | -0.31(-0.84%) |
Feb 15, 2007 | 37.02 | 37.66 | 36.75 | 37.10 | 2,828,400 | +0.23(+0.62%) |
Feb 14, 2007 | 36.95 | 37.28 | 36.51 | 36.88 | 3,260,400 | +0.02(+0.04%) |
Feb 13, 2007 | 37.01 | 37.58 | 36.48 | 36.86 | 1,943,600 | -0.01(-0.01%) |
Feb 12, 2007 | 37.78 | 37.88 | 36.76 | 36.87 | 2,485,600 | -0.88(-2.34%) |
Feb 09, 2007 | 38.05 | 38.23 | 37.42 | 37.75 | 5,386,400 | +0.24(+0.65%) |
Feb 08, 2007 | 37.65 | 37.95 | 37.05 | 37.51 | 4,060,800 | -0.18(-0.49%) |
Feb 07, 2007 | 36.47 | 37.74 | 36.45 | 37.69 | 7,579,600 | +1.59(+4.42%) |
Feb 06, 2007 | 35.92 | 36.30 | 35.43 | 36.09 | 2,558,400 | +0.10(+0.29%) |
Feb 05, 2007 | 35.50 | 36.29 | 35.37 | 35.99 | 2,257,200 | +0.50(+1.41%) |
Feb 02, 2007 | 35.91 | 36.12 | 35.25 | 35.49 | 3,406,400 | -0.41(-1.16%) |
Feb 01, 2007 | 35.70 | 36.18 | 35.42 | 35.91 | 4,495,200 | +0.20(+0.56%) |
Jan 31, 2007 | 36.45 | 36.45 | 35.20 | 35.70 | 4,846,000 | -0.75(-2.04%) |
Jan 30, 2007 | 36.27 | 36.55 | 35.91 | 36.45 | 2,009,600 | +0.35(+0.96%) |
Jan 29, 2007 | 36.15 | 36.62 | 35.72 | 36.10 | 3,928,400 | -0.25(-0.67%) |
Jan 26, 2007 | 37.02 | 37.38 | 36.05 | 36.35 | 4,006,400 | -0.67(-1.81%) |
Jan 25, 2007 | 36.80 | 37.55 | 35.56 | 37.02 | 20,513,600 | -0.22(-0.59%) |
Jan 24, 2007 | 37.01 | 37.95 | 36.91 | 37.24 | 13,389,600 | +0.52(+1.40%) |
Jan 23, 2007 | 36.84 | 37.61 | 36.58 | 36.73 | 3,714,000 | -0.24(-0.66%) |
Jan 22, 2007 | 38.03 | 38.16 | 36.87 | 36.97 | 3,638,000 | -0.84(-2.21%) |
Jan 19, 2007 | 37.41 | 38.38 | 36.79 | 37.80 | 4,998,400 | +0.28(+0.75%) |
Jan 18, 2007 | 39.87 | 40.05 | 37.34 | 37.52 | 9,380,800 | -1.91(-4.83%) |
Jan 17, 2007 | 39.50 | 40.04 | 39.24 | 39.43 | 2,220,000 | -0.10(-0.25%) |
Jan 16, 2007 | 40.17 | 40.28 | 39.16 | 39.53 | 2,296,800 | -0.35(-0.89%) |
Jan 12, 2007 | 39.16 | 40.42 | 39.04 | 39.88 | 3,719,600 | +0.66(+1.68%) |
Jan 11, 2007 | 39.54 | 39.54 | 38.88 | 39.23 | 2,524,400 | -0.20(-0.51%) |
Jan 10, 2007 | 38.76 | 39.60 | 38.33 | 39.42 | 4,121,600 | +0.57(+1.48%) |
Jan 09, 2007 | 39.65 | 39.98 | 38.42 | 38.85 | 4,534,400 | -0.52(-1.33%) |
Jan 08, 2007 | 37.77 | 39.44 | 37.71 | 39.38 | 6,438,000 | +1.80(+4.78%) |
Jan 05, 2007 | 38.13 | 38.15 | 37.18 | 37.58 | 2,385,600 | -0.60(-1.57%) |
Jan 04, 2007 | 36.73 | 38.31 | 36.73 | 38.18 | 3,985,200 | +1.32(+3.58%) |