Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.52 | 38.80 | 37.50 | 37.90 | 317,404 | -0.11(-0.29%) |
Mar 29, 2007 | 36.70 | 38.01 | 36.70 | 38.01 | 230,275 | +1.52(+4.16%) |
Mar 28, 2007 | 36.47 | 37.13 | 36.36 | 36.49 | 132,519 | +0.18(+0.50%) |
Mar 27, 2007 | 36.63 | 36.77 | 36.02 | 36.31 | 164,292 | -0.54(-1.47%) |
Mar 26, 2007 | 36.94 | 37.30 | 36.35 | 36.85 | 110,488 | -0.17(-0.46%) |
Mar 23, 2007 | 37.86 | 38.14 | 36.65 | 37.02 | 240,461 | -0.62(-1.66%) |
Mar 22, 2007 | 36.67 | 37.94 | 36.62 | 37.65 | 200,937 | +1.16(+3.17%) |
Mar 21, 2007 | 35.59 | 36.56 | 35.32 | 36.49 | 198,502 | +0.99(+2.80%) |
Mar 20, 2007 | 35.45 | 35.98 | 35.24 | 35.50 | 262,270 | +0.18(+0.51%) |
Mar 19, 2007 | 35.76 | 35.76 | 35.14 | 35.32 | 153,775 | -0.38(-1.06%) |
Mar 16, 2007 | 35.53 | 35.86 | 35.32 | 35.70 | 410,289 | +0.17(+0.48%) |
Mar 15, 2007 | 34.41 | 35.82 | 34.41 | 35.53 | 297,698 | +1.19(+3.47%) |
Mar 14, 2007 | 34.70 | 35.42 | 34.14 | 34.33 | 307,661 | -0.23(-0.68%) |
Mar 13, 2007 | 35.36 | 35.63 | 34.41 | 34.57 | 121,226 | -0.79(-2.25%) |
Mar 12, 2007 | 35.45 | 35.95 | 35.12 | 35.36 | 187,320 | -0.36(-1.01%) |
Mar 09, 2007 | 35.02 | 35.72 | 34.96 | 35.72 | 199,609 | +0.85(+2.43%) |
Mar 08, 2007 | 34.67 | 35.46 | 34.50 | 34.88 | 275,777 | +0.15(+0.44%) |
Mar 07, 2007 | 36.37 | 36.37 | 34.55 | 34.72 | 622,962 | +0.16(+0.47%) |
Mar 06, 2007 | 33.74 | 35.00 | 33.74 | 34.56 | 353,052 | +1.14(+3.41%) |
Mar 05, 2007 | 33.97 | 34.62 | 33.42 | 33.42 | 206,694 | -1.41(-4.05%) |
Mar 02, 2007 | 36.13 | 36.76 | 34.71 | 34.83 | 400,215 | -0.09(-0.26%) |
Mar 01, 2007 | 34.35 | 35.57 | 33.92 | 34.92 | 403,930 | -0.14(-0.41%) |
Feb 28, 2007 | 37.76 | 38.16 | 34.49 | 35.06 | 956,641 | -3.91(-10.03%) |
Feb 27, 2007 | 39.40 | 39.74 | 38.43 | 38.98 | 313,086 | -1.30(-3.23%) |
Feb 26, 2007 | 38.78 | 40.51 | 38.78 | 40.28 | 301,130 | +1.86(+4.84%) |
Feb 23, 2007 | 38.80 | 38.99 | 38.25 | 38.42 | 145,029 | -0.24(-0.63%) |
Feb 22, 2007 | 38.43 | 38.66 | 38.14 | 38.66 | 69,636 | +0.33(+0.85%) |
Feb 21, 2007 | 38.52 | 38.52 | 37.58 | 38.33 | 154,661 | -0.18(-0.47%) |
Feb 20, 2007 | 37.90 | 38.62 | 37.40 | 38.52 | 61,665 | +0.52(+1.38%) |
Feb 16, 2007 | 37.54 | 38.33 | 37.50 | 37.99 | 201,159 | +0.45(+1.20%) |
Feb 15, 2007 | 38.12 | 38.24 | 37.32 | 37.54 | 115,691 | -0.30(-0.79%) |
Feb 14, 2007 | 38.30 | 38.57 | 37.41 | 37.84 | 278,819 | -0.36(-0.95%) |
Feb 13, 2007 | 39.43 | 39.43 | 37.82 | 38.20 | 206,251 | -0.68(-1.74%) |
Feb 12, 2007 | 39.56 | 39.56 | 38.74 | 38.88 | 302,790 | -0.31(-0.78%) |
Feb 09, 2007 | 39.17 | 39.25 | 38.62 | 39.18 | 256,071 | +0.32(+0.81%) |
Feb 08, 2007 | 37.91 | 38.87 | 37.72 | 38.87 | 304,894 | +0.96(+2.53%) |
Feb 07, 2007 | 37.07 | 38.06 | 37.07 | 37.91 | 270,020 | +1.07(+2.89%) |
Feb 06, 2007 | 37.43 | 37.94 | 36.46 | 36.84 | 191,306 | -0.36(-0.97%) |
Feb 05, 2007 | 35.76 | 37.21 | 35.76 | 37.21 | 219,204 | +1.81(+5.10%) |
Feb 02, 2007 | 35.90 | 36.10 | 35.34 | 35.40 | 145,250 | -0.34(-0.96%) |
Feb 01, 2007 | 35.88 | 36.10 | 35.56 | 35.74 | 171,156 | +0.34(+0.97%) |
Jan 31, 2007 | 36.02 | 36.12 | 35.19 | 35.40 | 265,038 | -0.14(-0.38%) |
Jan 30, 2007 | 35.04 | 35.63 | 35.04 | 35.53 | 172,817 | +0.61(+1.73%) |
Jan 29, 2007 | 35.03 | 35.03 | 34.68 | 34.93 | 157,096 | +0.16(+0.47%) |
Jan 26, 2007 | 34.69 | 34.84 | 34.30 | 34.77 | 65,650 | +0.09(+0.26%) |
Jan 25, 2007 | 34.64 | 34.76 | 34.41 | 34.68 | 133,405 | +0.07(+0.21%) |
Jan 24, 2007 | 34.60 | 34.68 | 34.27 | 34.60 | 83,475 | +0.23(+0.66%) |
Jan 23, 2007 | 33.47 | 34.50 | 33.42 | 34.38 | 216,880 | +0.86(+2.56%) |
Jan 22, 2007 | 33.33 | 33.59 | 33.33 | 33.52 | 239,132 | -0.02(-0.05%) |
Jan 19, 2007 | 33.38 | 33.65 | 33.33 | 33.54 | 105,616 | -0.04(-0.11%) |
Jan 18, 2007 | 34.48 | 34.50 | 33.54 | 33.57 | 149,790 | -0.83(-2.42%) |
Jan 17, 2007 | 34.32 | 34.69 | 34.10 | 34.41 | 282,420 | +0.23(+0.66%) |
Jan 16, 2007 | 34.73 | 35.13 | 34.09 | 34.18 | 122,998 | -0.33(-0.97%) |
Jan 12, 2007 | 34.51 | 34.81 | 34.41 | 34.51 | 86,685 | -0.03(-0.08%) |
Jan 11, 2007 | 34.78 | 35.03 | 34.41 | 34.54 | 97,645 | -0.19(-0.55%) |
Jan 10, 2007 | 34.90 | 35.12 | 34.54 | 34.73 | 205,698 | -0.17(-0.49%) |
Jan 09, 2007 | 34.24 | 34.90 | 34.24 | 34.90 | 214,223 | +0.67(+1.95%) |
Jan 08, 2007 | 34.35 | 34.55 | 34.23 | 34.23 | 128,312 | -0.11(-0.32%) |
Jan 05, 2007 | 34.69 | 34.97 | 34.17 | 34.34 | 279,098 | -0.60(-1.71%) |
Jan 04, 2007 | 33.65 | 35.26 | 33.47 | 34.94 | 439,184 | +1.29(+3.84%) |