Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.64 | 34.89 | 34.52 | 34.78 | 1,502,084 | +0.02(+0.04%) |
Mar 29, 2007 | 34.66 | 34.84 | 34.41 | 34.77 | 2,049,930 | +0.14(+0.40%) |
Mar 28, 2007 | 34.79 | 35.14 | 34.54 | 34.63 | 3,448,813 | -0.62(-1.75%) |
Mar 27, 2007 | 35.18 | 35.37 | 35.14 | 35.24 | 1,731,594 | -0.33(-0.94%) |
Mar 26, 2007 | 35.42 | 35.66 | 35.11 | 35.58 | 1,046,915 | +0.08(+0.22%) |
Mar 23, 2007 | 35.52 | 35.67 | 35.29 | 35.50 | 1,985,621 | -0.55(-1.53%) |
Mar 22, 2007 | 36.28 | 36.38 | 35.74 | 36.05 | 2,422,949 | -0.06(-0.17%) |
Mar 21, 2007 | 35.72 | 36.30 | 35.25 | 36.12 | 3,682,045 | +1.05(+3.00%) |
Mar 20, 2007 | 34.62 | 35.21 | 34.56 | 35.07 | 4,415,374 | -0.16(-0.46%) |
Mar 19, 2007 | 35.30 | 35.35 | 34.95 | 35.23 | 1,530,837 | -0.09(-0.26%) |
Mar 16, 2007 | 35.23 | 35.48 | 35.08 | 35.32 | 1,401,834 | +0.12(+0.33%) |
Mar 15, 2007 | 35.27 | 35.40 | 35.05 | 35.21 | 1,638,789 | -0.07(-0.20%) |
Mar 14, 2007 | 34.95 | 35.33 | 34.69 | 35.28 | 3,779,471 | +0.22(+0.62%) |
Mar 13, 2007 | 36.11 | 35.87 | 34.92 | 35.06 | 2,157,754 | -1.05(-2.91%) |
Mar 12, 2007 | 35.72 | 36.17 | 35.70 | 36.11 | 1,517,102 | +0.25(+0.70%) |
Mar 09, 2007 | 35.78 | 36.03 | 35.66 | 35.86 | 1,789,100 | -0.07(-0.20%) |
Mar 08, 2007 | 36.06 | 36.24 | 35.85 | 35.93 | 1,650,855 | +0.23(+0.65%) |
Mar 07, 2007 | 35.74 | 35.92 | 35.63 | 35.70 | 1,690,134 | -0.33(-0.91%) |
Mar 06, 2007 | 35.74 | 36.16 | 35.60 | 36.02 | 1,810,793 | +0.58(+1.63%) |
Mar 05, 2007 | 35.52 | 35.95 | 35.38 | 35.45 | 2,421,665 | -0.56(-1.56%) |
Mar 02, 2007 | 36.66 | 36.68 | 35.87 | 36.01 | 3,619,277 | -1.01(-2.74%) |
Mar 01, 2007 | 35.13 | 38.13 | 34.82 | 37.02 | 11,317,127 | +1.17(+3.26%) |
Feb 28, 2007 | 36.00 | 36.15 | 35.60 | 35.85 | 3,944,673 | +0.67(+1.90%) |
Feb 27, 2007 | 35.72 | 36.04 | 35.02 | 35.18 | 6,490,335 | -0.87(-2.42%) |
Feb 26, 2007 | 35.93 | 36.16 | 35.79 | 36.05 | 1,894,450 | +0.31(+0.87%) |
Feb 23, 2007 | 35.63 | 35.82 | 35.31 | 35.74 | 1,614,529 | -0.30(-0.84%) |
Feb 22, 2007 | 35.94 | 36.08 | 35.78 | 36.05 | 1,817,211 | -0.17(-0.47%) |
Feb 21, 2007 | 36.09 | 36.22 | 35.96 | 36.22 | 1,694,626 | -0.26(-0.70%) |
Feb 20, 2007 | 36.28 | 36.50 | 36.16 | 36.48 | 1,345,355 | -0.23(-0.62%) |
Feb 16, 2007 | 36.62 | 36.72 | 36.56 | 36.70 | 1,088,889 | -0.16(-0.44%) |
Feb 15, 2007 | 36.94 | 37.00 | 36.72 | 36.86 | 1,822,603 | -0.24(-0.65%) |
Feb 14, 2007 | 36.93 | 37.28 | 36.91 | 37.11 | 1,944,437 | +0.51(+1.41%) |
Feb 13, 2007 | 36.47 | 36.59 | 36.30 | 36.59 | 1,773,823 | +0.50(+1.38%) |
Feb 12, 2007 | 36.29 | 36.29 | 35.96 | 36.09 | 1,477,413 | +0.02(+0.06%) |
Feb 09, 2007 | 36.62 | 36.73 | 35.95 | 36.07 | 2,348,627 | -0.10(-0.28%) |
Feb 08, 2007 | 36.07 | 36.28 | 35.96 | 36.17 | 1,623,771 | +0.32(+0.89%) |
Feb 07, 2007 | 35.39 | 36.08 | 35.29 | 35.85 | 3,081,442 | +0.19(+0.52%) |
Feb 06, 2007 | 35.49 | 35.70 | 35.40 | 35.66 | 1,320,710 | +0.02(+0.04%) |
Feb 05, 2007 | 35.86 | 35.91 | 35.49 | 35.65 | 2,269,043 | -0.29(-0.80%) |
Feb 02, 2007 | 35.79 | 36.03 | 35.70 | 35.94 | 2,199,600 | -0.49(-1.35%) |
Feb 01, 2007 | 36.38 | 36.62 | 36.19 | 36.43 | 2,605,992 | +0.33(+0.91%) |
Jan 31, 2007 | 35.90 | 36.23 | 35.77 | 36.10 | 3,338,165 | -0.26(-0.73%) |
Jan 30, 2007 | 36.59 | 36.59 | 36.19 | 36.37 | 2,799,433 | +0.04(+0.11%) |
Jan 29, 2007 | 36.23 | 36.48 | 36.14 | 36.33 | 3,685,126 | +0.34(+0.93%) |
Jan 26, 2007 | 36.26 | 36.26 | 35.77 | 35.99 | 3,367,046 | -0.12(-0.35%) |
Jan 25, 2007 | 36.72 | 36.74 | 36.00 | 36.12 | 6,543,733 | -0.11(-0.30%) |
Jan 24, 2007 | 37.20 | 37.94 | 35.84 | 36.23 | 13,825,930 | -2.74(-7.04%) |
Jan 23, 2007 | 39.05 | 39.12 | 38.73 | 38.97 | 4,377,764 | +0.96(+2.52%) |
Jan 22, 2007 | 38.52 | 38.59 | 37.79 | 38.01 | 3,579,356 | -0.19(-0.51%) |
Jan 19, 2007 | 37.82 | 38.30 | 37.82 | 38.20 | 2,320,645 | +0.05(+0.14%) |
Jan 18, 2007 | 38.62 | 38.64 | 37.74 | 38.15 | 5,042,162 | -0.74(-1.90%) |
Jan 17, 2007 | 38.72 | 38.97 | 38.67 | 38.89 | 2,652,972 | -0.28(-0.72%) |
Jan 16, 2007 | 39.31 | 39.36 | 39.00 | 39.17 | 4,216,927 | +0.20(+0.52%) |
Jan 12, 2007 | 39.09 | 39.32 | 38.66 | 38.97 | 13,434,942 | +1.18(+3.13%) |
Jan 11, 2007 | 42.22 | 42.65 | 37.74 | 37.78 | 14,896,464 | -4.39(-10.40%) |
Jan 10, 2007 | 42.01 | 42.22 | 41.77 | 42.17 | 1,804,247 | -0.37(-0.88%) |
Jan 09, 2007 | 42.45 | 42.69 | 42.20 | 42.54 | 4,937,676 | -0.86(-1.97%) |
Jan 08, 2007 | 42.43 | 43.60 | 42.36 | 43.40 | 5,262,687 | +1.82(+4.38%) |
Jan 05, 2007 | 41.80 | 41.82 | 41.16 | 41.58 | 3,304,021 | -0.19(-0.45%) |
Jan 04, 2007 | 41.33 | 41.87 | 41.22 | 41.76 | 2,187,406 | +0.32(+0.77%) |