Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.78 | 34.89 | 33.99 | 34.43 | 3,985,938 | -0.30(-0.87%) |
Mar 29, 2007 | 34.19 | 34.78 | 34.19 | 34.73 | 2,674,491 | +0.15(+0.44%) |
Mar 28, 2007 | 34.44 | 34.77 | 34.38 | 34.58 | 2,611,357 | +0.14(+0.39%) |
Mar 27, 2007 | 34.50 | 34.60 | 34.19 | 34.45 | 2,433,884 | -0.18(-0.51%) |
Mar 26, 2007 | 34.26 | 34.67 | 34.15 | 34.63 | 3,739,895 | +0.29(+0.85%) |
Mar 23, 2007 | 34.10 | 34.36 | 33.96 | 34.33 | 2,899,062 | +0.13(+0.38%) |
Mar 22, 2007 | 34.13 | 34.24 | 33.92 | 34.20 | 3,062,554 | +0.06(+0.18%) |
Mar 21, 2007 | 33.64 | 34.36 | 33.42 | 34.14 | 4,988,977 | +0.43(+1.26%) |
Mar 20, 2007 | 32.95 | 33.73 | 32.84 | 33.72 | 3,172,014 | +0.69(+2.09%) |
Mar 19, 2007 | 32.94 | 33.14 | 32.62 | 33.02 | 2,225,354 | +0.22(+0.67%) |
Mar 16, 2007 | 32.73 | 33.12 | 32.51 | 32.81 | 4,550,356 | +0.29(+0.90%) |
Mar 15, 2007 | 32.14 | 32.63 | 32.01 | 32.52 | 2,094,733 | +0.24(+0.76%) |
Mar 14, 2007 | 32.14 | 32.42 | 31.80 | 32.27 | 3,062,747 | +0.14(+0.42%) |
Mar 13, 2007 | 32.66 | 32.72 | 32.09 | 32.14 | 3,116,418 | -0.52(-1.59%) |
Mar 12, 2007 | 32.26 | 32.66 | 32.21 | 32.66 | 1,662,474 | +0.29(+0.88%) |
Mar 09, 2007 | 32.66 | 32.66 | 32.21 | 32.37 | 1,899,476 | +0.14(+0.42%) |
Mar 08, 2007 | 32.33 | 32.45 | 32.18 | 32.23 | 1,430,090 | +0.06(+0.19%) |
Mar 07, 2007 | 32.19 | 32.39 | 32.04 | 32.17 | 3,389,971 | -0.03(-0.10%) |
Mar 06, 2007 | 31.87 | 32.32 | 31.84 | 32.20 | 2,935,205 | +0.39(+1.23%) |
Mar 05, 2007 | 31.81 | 32.27 | 31.63 | 31.81 | 3,585,613 | -0.23(-0.73%) |
Mar 02, 2007 | 32.49 | 32.54 | 32.05 | 32.05 | 2,723,788 | -0.51(-1.56%) |
Mar 01, 2007 | 32.23 | 32.87 | 31.84 | 32.56 | 4,466,209 | +0.03(+0.10%) |
Feb 28, 2007 | 32.75 | 33.01 | 32.41 | 32.53 | 4,247,179 | -0.32(-0.98%) |
Feb 27, 2007 | 33.60 | 33.65 | 32.53 | 32.85 | 3,565,414 | -0.75(-2.23%) |
Feb 26, 2007 | 34.05 | 34.46 | 33.44 | 33.60 | 4,581,736 | +0.58(+1.76%) |
Feb 23, 2007 | 32.79 | 33.09 | 32.79 | 33.01 | 1,830,607 | +0.07(+0.20%) |
Feb 22, 2007 | 32.84 | 33.13 | 32.76 | 32.95 | 1,781,745 | +0.11(+0.33%) |
Feb 21, 2007 | 32.99 | 33.15 | 32.63 | 32.84 | 2,353,088 | -0.31(-0.93%) |
Feb 20, 2007 | 33.40 | 33.40 | 32.98 | 33.14 | 2,416,956 | +0.36(+1.09%) |
Feb 16, 2007 | 32.87 | 32.98 | 32.71 | 32.79 | 4,349,520 | -0.21(-0.63%) |
Feb 15, 2007 | 33.19 | 33.28 | 32.93 | 32.99 | 3,153,739 | -0.19(-0.58%) |
Feb 14, 2007 | 33.05 | 33.36 | 33.05 | 33.19 | 2,677,246 | +0.21(+0.63%) |
Feb 13, 2007 | 33.03 | 33.06 | 32.87 | 32.98 | 2,742,517 | +0.08(+0.25%) |
Feb 12, 2007 | 32.84 | 33.06 | 32.76 | 32.89 | 2,648,960 | +0.07(+0.21%) |
Feb 09, 2007 | 33.07 | 33.45 | 32.75 | 32.83 | 4,704,830 | +0.00(+0.00%) |
Feb 08, 2007 | 32.38 | 32.85 | 32.33 | 32.83 | 2,247,476 | +0.45(+1.38%) |
Feb 07, 2007 | 32.16 | 32.49 | 32.05 | 32.38 | 2,265,752 | +0.22(+0.68%) |
Feb 06, 2007 | 32.16 | 32.18 | 32.05 | 32.16 | 2,125,320 | +0.12(+0.37%) |
Feb 05, 2007 | 31.44 | 32.32 | 31.42 | 32.04 | 3,005,420 | +0.42(+1.32%) |
Feb 02, 2007 | 31.55 | 31.71 | 31.46 | 31.63 | 3,213,758 | +0.14(+0.45%) |
Feb 01, 2007 | 30.86 | 31.53 | 30.86 | 31.49 | 3,886,674 | +0.64(+2.09%) |
Jan 31, 2007 | 30.84 | 31.01 | 30.78 | 30.84 | 2,339,045 | +0.01(+0.02%) |
Jan 30, 2007 | 30.77 | 30.92 | 30.67 | 30.84 | 2,590,282 | +0.11(+0.37%) |
Jan 29, 2007 | 30.73 | 30.82 | 30.62 | 30.72 | 3,957,852 | +0.10(+0.34%) |
Jan 26, 2007 | 30.72 | 30.82 | 30.36 | 30.62 | 3,444,412 | +0.27(+0.89%) |
Jan 25, 2007 | 30.46 | 30.57 | 30.33 | 30.35 | 1,519,542 | -0.10(-0.34%) |
Jan 24, 2007 | 30.16 | 30.46 | 30.11 | 30.45 | 2,167,642 | +0.35(+1.17%) |
Jan 23, 2007 | 30.19 | 30.27 | 30.09 | 30.10 | 3,025,427 | -0.14(-0.46%) |
Jan 22, 2007 | 30.45 | 30.64 | 30.20 | 30.24 | 3,434,986 | -0.21(-0.68%) |
Jan 19, 2007 | 30.41 | 30.55 | 30.32 | 30.45 | 1,995,854 | +0.20(+0.67%) |
Jan 18, 2007 | 30.40 | 30.53 | 30.22 | 30.24 | 1,629,579 | -0.08(-0.27%) |
Jan 17, 2007 | 30.20 | 30.41 | 30.06 | 30.33 | 2,229,778 | +0.15(+0.48%) |
Jan 16, 2007 | 30.11 | 30.28 | 30.09 | 30.18 | 2,172,259 | +0.04(+0.12%) |
Jan 12, 2007 | 30.36 | 30.44 | 30.03 | 30.14 | 3,233,958 | -0.31(-1.01%) |
Jan 11, 2007 | 30.56 | 30.65 | 30.42 | 30.45 | 2,607,788 | -0.05(-0.15%) |
Jan 10, 2007 | 30.46 | 30.60 | 30.40 | 30.50 | 2,688,584 | -0.04(-0.12%) |
Jan 09, 2007 | 30.75 | 30.82 | 30.33 | 30.53 | 2,905,964 | -0.14(-0.44%) |
Jan 08, 2007 | 30.67 | 30.92 | 30.52 | 30.67 | 4,292,963 | -0.06(-0.19%) |
Jan 05, 2007 | 31.39 | 31.39 | 30.62 | 30.73 | 2,637,221 | -0.67(-2.12%) |
Jan 04, 2007 | 31.42 | 31.65 | 31.32 | 31.39 | 1,626,886 | -0.04(-0.12%) |