Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.16 | 35.27 | 34.36 | 34.81 | 3,942,767 | -0.30(-0.87%) |
Mar 29, 2007 | 34.57 | 35.16 | 34.57 | 35.12 | 2,645,524 | +0.15(+0.44%) |
Mar 28, 2007 | 34.82 | 35.15 | 34.76 | 34.96 | 2,583,074 | +0.14(+0.39%) |
Mar 27, 2007 | 34.87 | 34.98 | 34.56 | 34.83 | 2,407,523 | -0.18(-0.51%) |
Mar 26, 2007 | 34.63 | 35.05 | 34.53 | 35.00 | 3,699,389 | +0.29(+0.85%) |
Mar 23, 2007 | 34.47 | 34.74 | 34.33 | 34.71 | 2,867,663 | +0.13(+0.38%) |
Mar 22, 2007 | 34.50 | 34.61 | 34.30 | 34.58 | 3,029,385 | +0.06(+0.18%) |
Mar 21, 2007 | 34.01 | 34.74 | 33.79 | 34.52 | 4,934,942 | +0.43(+1.26%) |
Mar 20, 2007 | 33.31 | 34.10 | 33.20 | 34.09 | 3,137,659 | +0.70(+2.09%) |
Mar 19, 2007 | 33.30 | 33.51 | 32.98 | 33.39 | 2,201,251 | +0.22(+0.67%) |
Mar 16, 2007 | 33.09 | 33.48 | 32.87 | 33.17 | 4,501,072 | +0.29(+0.90%) |
Mar 15, 2007 | 32.49 | 32.99 | 32.36 | 32.87 | 2,072,046 | +0.25(+0.76%) |
Mar 14, 2007 | 32.49 | 32.78 | 32.15 | 32.62 | 3,029,575 | +0.14(+0.42%) |
Mar 13, 2007 | 33.01 | 33.08 | 32.45 | 32.49 | 3,082,665 | -0.53(-1.59%) |
Mar 12, 2007 | 32.61 | 33.01 | 32.57 | 33.01 | 1,644,469 | +0.29(+0.88%) |
Mar 09, 2007 | 33.02 | 33.02 | 32.56 | 32.72 | 1,878,903 | +0.14(+0.42%) |
Mar 08, 2007 | 32.69 | 32.80 | 32.53 | 32.59 | 1,414,601 | +0.06(+0.19%) |
Mar 07, 2007 | 32.55 | 32.75 | 32.39 | 32.52 | 3,353,255 | -0.03(-0.10%) |
Mar 06, 2007 | 32.21 | 32.68 | 32.19 | 32.56 | 2,903,414 | +0.39(+1.23%) |
Mar 05, 2007 | 32.16 | 32.62 | 31.98 | 32.16 | 3,546,778 | -0.24(-0.73%) |
Mar 02, 2007 | 32.84 | 32.89 | 32.40 | 32.40 | 2,694,288 | -0.52(-1.56%) |
Mar 01, 2007 | 32.58 | 33.23 | 32.19 | 32.91 | 4,417,836 | +0.03(+0.10%) |
Feb 28, 2007 | 33.11 | 33.38 | 32.76 | 32.88 | 4,201,178 | -0.33(-0.98%) |
Feb 27, 2007 | 33.97 | 34.02 | 32.89 | 33.21 | 3,526,798 | -0.76(-2.23%) |
Feb 26, 2007 | 34.42 | 34.84 | 33.80 | 33.96 | 4,532,112 | +0.59(+1.76%) |
Feb 23, 2007 | 33.15 | 33.45 | 33.14 | 33.38 | 1,810,780 | +0.07(+0.21%) |
Feb 22, 2007 | 33.20 | 33.49 | 33.12 | 33.31 | 1,762,447 | +0.11(+0.33%) |
Feb 21, 2007 | 33.35 | 33.51 | 32.99 | 33.20 | 2,327,603 | -0.31(-0.93%) |
Feb 20, 2007 | 33.76 | 33.76 | 33.34 | 33.51 | 2,390,778 | +0.36(+1.09%) |
Feb 16, 2007 | 33.23 | 33.34 | 33.07 | 33.14 | 4,302,412 | -0.21(-0.63%) |
Feb 15, 2007 | 33.55 | 33.65 | 33.29 | 33.35 | 3,119,581 | -0.19(-0.58%) |
Feb 14, 2007 | 33.41 | 33.72 | 33.41 | 33.55 | 2,648,249 | +0.21(+0.63%) |
Feb 13, 2007 | 33.40 | 33.42 | 33.23 | 33.34 | 2,712,814 | +0.08(+0.25%) |
Feb 12, 2007 | 33.20 | 33.42 | 33.12 | 33.25 | 2,620,269 | +0.07(+0.21%) |
Feb 09, 2007 | 33.43 | 33.82 | 33.11 | 33.19 | 4,653,874 | +0.00(+0.00%) |
Feb 08, 2007 | 32.73 | 33.21 | 32.69 | 33.19 | 2,223,134 | +0.45(+1.38%) |
Feb 07, 2007 | 32.51 | 32.84 | 32.40 | 32.73 | 2,241,212 | +0.22(+0.68%) |
Feb 06, 2007 | 32.51 | 32.53 | 32.40 | 32.51 | 2,102,302 | +0.12(+0.37%) |
Feb 05, 2007 | 31.79 | 32.67 | 31.77 | 32.39 | 2,972,869 | +0.42(+1.31%) |
Feb 02, 2007 | 31.90 | 32.06 | 31.80 | 31.97 | 3,178,951 | +0.14(+0.45%) |
Feb 01, 2007 | 31.19 | 31.87 | 31.19 | 31.83 | 3,844,579 | +0.65(+2.09%) |
Jan 31, 2007 | 31.17 | 31.35 | 31.12 | 31.18 | 2,313,712 | +0.01(+0.02%) |
Jan 30, 2007 | 31.11 | 31.26 | 31.01 | 31.17 | 2,562,228 | +0.12(+0.37%) |
Jan 29, 2007 | 31.06 | 31.15 | 30.96 | 31.06 | 3,914,985 | +0.11(+0.34%) |
Jan 26, 2007 | 31.06 | 31.16 | 30.69 | 30.95 | 3,407,106 | +0.27(+0.89%) |
Jan 25, 2007 | 30.79 | 30.90 | 30.66 | 30.68 | 1,503,085 | -0.11(-0.34%) |
Jan 24, 2007 | 30.49 | 30.80 | 30.44 | 30.78 | 2,144,165 | +0.36(+1.17%) |
Jan 23, 2007 | 30.52 | 30.60 | 30.42 | 30.43 | 2,992,659 | -0.14(-0.46%) |
Jan 22, 2007 | 30.78 | 30.97 | 30.53 | 30.57 | 3,397,782 | -0.21(-0.68%) |
Jan 19, 2007 | 30.74 | 30.88 | 30.65 | 30.78 | 1,974,238 | +0.20(+0.67%) |
Jan 18, 2007 | 30.74 | 30.86 | 30.55 | 30.57 | 1,611,929 | -0.08(-0.27%) |
Jan 17, 2007 | 30.53 | 30.74 | 30.39 | 30.66 | 2,205,628 | +0.15(+0.48%) |
Jan 16, 2007 | 30.44 | 30.61 | 30.42 | 30.51 | 2,148,732 | +0.04(+0.12%) |
Jan 12, 2007 | 30.69 | 30.77 | 30.36 | 30.47 | 3,198,931 | -0.31(-1.01%) |
Jan 11, 2007 | 30.89 | 30.99 | 30.75 | 30.78 | 2,579,544 | -0.05(-0.15%) |
Jan 10, 2007 | 30.80 | 30.94 | 30.74 | 30.83 | 2,659,465 | -0.04(-0.12%) |
Jan 09, 2007 | 31.09 | 31.15 | 30.66 | 30.87 | 2,874,490 | -0.14(-0.44%) |
Jan 08, 2007 | 31.01 | 31.26 | 30.85 | 31.01 | 4,246,467 | -0.06(-0.19%) |
Jan 05, 2007 | 31.74 | 31.74 | 30.95 | 31.06 | 2,608,658 | -0.67(-2.12%) |
Jan 04, 2007 | 31.77 | 31.99 | 31.66 | 31.74 | 1,609,265 | -0.04(-0.12%) |