Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.65 | 34.90 | 34.53 | 34.79 | 1,501,692 | +0.02(+0.04%) |
Mar 29, 2007 | 34.67 | 34.85 | 34.42 | 34.78 | 2,049,395 | +0.14(+0.40%) |
Mar 28, 2007 | 34.80 | 35.15 | 34.54 | 34.64 | 3,447,911 | -0.62(-1.75%) |
Mar 27, 2007 | 35.19 | 35.38 | 35.15 | 35.25 | 1,731,142 | -0.34(-0.94%) |
Mar 26, 2007 | 35.43 | 35.67 | 35.12 | 35.59 | 1,046,641 | +0.08(+0.22%) |
Mar 23, 2007 | 35.53 | 35.68 | 35.30 | 35.51 | 1,985,102 | -0.55(-1.53%) |
Mar 22, 2007 | 36.29 | 36.39 | 35.74 | 36.06 | 2,422,315 | -0.06(-0.17%) |
Mar 21, 2007 | 35.73 | 36.31 | 35.26 | 36.13 | 3,681,083 | +1.05(+3.00%) |
Mar 20, 2007 | 34.63 | 35.21 | 34.57 | 35.07 | 4,414,220 | -0.16(-0.46%) |
Mar 19, 2007 | 35.31 | 35.35 | 34.96 | 35.24 | 1,530,437 | -0.09(-0.26%) |
Mar 16, 2007 | 35.24 | 35.49 | 35.09 | 35.33 | 1,401,468 | +0.12(+0.33%) |
Mar 15, 2007 | 35.28 | 35.41 | 35.06 | 35.21 | 1,638,361 | -0.07(-0.20%) |
Mar 14, 2007 | 34.96 | 35.34 | 34.70 | 35.28 | 3,778,484 | +0.22(+0.62%) |
Mar 13, 2007 | 36.12 | 35.88 | 34.93 | 35.07 | 2,157,190 | -1.05(-2.91%) |
Mar 12, 2007 | 35.73 | 36.18 | 35.71 | 36.12 | 1,516,706 | +0.25(+0.70%) |
Mar 09, 2007 | 35.79 | 36.04 | 35.67 | 35.87 | 1,788,633 | -0.07(-0.20%) |
Mar 08, 2007 | 36.07 | 36.25 | 35.86 | 35.94 | 1,650,424 | +0.23(+0.65%) |
Mar 07, 2007 | 35.75 | 35.93 | 35.64 | 35.71 | 1,689,692 | -0.33(-0.91%) |
Mar 06, 2007 | 35.75 | 36.17 | 35.61 | 36.03 | 1,810,320 | +0.58(+1.63%) |
Mar 05, 2007 | 35.53 | 35.96 | 35.39 | 35.46 | 2,421,032 | -0.56(-1.56%) |
Mar 02, 2007 | 36.67 | 36.69 | 35.88 | 36.02 | 3,618,331 | -1.01(-2.74%) |
Mar 01, 2007 | 35.14 | 38.14 | 34.83 | 37.03 | 11,314,169 | +1.17(+3.26%) |
Feb 28, 2007 | 36.01 | 36.16 | 35.61 | 35.86 | 3,943,642 | +0.67(+1.90%) |
Feb 27, 2007 | 35.73 | 36.05 | 35.03 | 35.19 | 6,488,639 | -0.87(-2.42%) |
Feb 26, 2007 | 35.94 | 36.17 | 35.80 | 36.06 | 1,893,955 | +0.31(+0.87%) |
Feb 23, 2007 | 35.64 | 35.83 | 35.32 | 35.75 | 1,614,107 | -0.30(-0.84%) |
Feb 22, 2007 | 35.95 | 36.09 | 35.79 | 36.06 | 1,816,736 | -0.17(-0.47%) |
Feb 21, 2007 | 36.10 | 36.23 | 35.97 | 36.23 | 1,694,183 | -0.26(-0.70%) |
Feb 20, 2007 | 36.29 | 36.51 | 36.17 | 36.48 | 1,345,003 | -0.23(-0.62%) |
Feb 16, 2007 | 36.62 | 36.73 | 36.57 | 36.71 | 1,088,604 | -0.16(-0.44%) |
Feb 15, 2007 | 36.95 | 37.01 | 36.73 | 36.87 | 1,822,126 | -0.24(-0.65%) |
Feb 14, 2007 | 36.94 | 37.29 | 36.92 | 37.12 | 1,943,928 | +0.51(+1.41%) |
Feb 13, 2007 | 36.48 | 36.60 | 36.31 | 36.60 | 1,773,359 | +0.50(+1.38%) |
Feb 12, 2007 | 36.30 | 36.30 | 35.97 | 36.10 | 1,477,027 | +0.02(+0.06%) |
Feb 09, 2007 | 36.62 | 36.74 | 35.96 | 36.08 | 2,348,014 | -0.10(-0.28%) |
Feb 08, 2007 | 36.08 | 36.29 | 35.97 | 36.18 | 1,623,346 | +0.32(+0.89%) |
Feb 07, 2007 | 35.40 | 36.09 | 35.30 | 35.86 | 3,080,637 | +0.19(+0.52%) |
Feb 06, 2007 | 35.50 | 35.71 | 35.41 | 35.67 | 1,320,364 | +0.02(+0.04%) |
Feb 05, 2007 | 35.87 | 35.92 | 35.49 | 35.66 | 2,268,450 | -0.29(-0.80%) |
Feb 02, 2007 | 35.80 | 36.04 | 35.71 | 35.95 | 2,199,025 | -0.49(-1.35%) |
Feb 01, 2007 | 36.39 | 36.62 | 36.20 | 36.44 | 2,605,311 | +0.33(+0.91%) |
Jan 31, 2007 | 35.91 | 36.24 | 35.78 | 36.11 | 3,337,293 | -0.27(-0.73%) |
Jan 30, 2007 | 36.60 | 36.60 | 36.20 | 36.38 | 2,798,701 | +0.04(+0.11%) |
Jan 29, 2007 | 36.24 | 36.48 | 36.15 | 36.34 | 3,684,163 | +0.34(+0.93%) |
Jan 26, 2007 | 36.27 | 36.27 | 35.78 | 36.00 | 3,366,166 | -0.12(-0.35%) |
Jan 25, 2007 | 36.73 | 36.75 | 36.01 | 36.13 | 6,542,023 | -0.11(-0.30%) |
Jan 24, 2007 | 37.21 | 37.95 | 35.85 | 36.24 | 13,822,317 | -2.74(-7.04%) |
Jan 23, 2007 | 39.06 | 39.13 | 38.74 | 38.98 | 4,376,620 | +0.96(+2.52%) |
Jan 22, 2007 | 38.53 | 38.60 | 37.80 | 38.02 | 3,578,421 | -0.19(-0.51%) |
Jan 19, 2007 | 37.83 | 38.31 | 37.83 | 38.21 | 2,320,038 | +0.05(+0.14%) |
Jan 18, 2007 | 38.63 | 38.65 | 37.75 | 38.16 | 5,040,844 | -0.74(-1.90%) |
Jan 17, 2007 | 38.73 | 38.98 | 38.68 | 38.90 | 2,652,279 | -0.28(-0.72%) |
Jan 16, 2007 | 39.32 | 39.37 | 39.01 | 39.18 | 4,215,825 | +0.20(+0.52%) |
Jan 12, 2007 | 39.10 | 39.33 | 38.67 | 38.98 | 13,431,430 | +1.18(+3.13%) |
Jan 11, 2007 | 42.23 | 42.66 | 37.75 | 37.79 | 14,892,571 | -4.39(-10.40%) |
Jan 10, 2007 | 42.03 | 42.24 | 41.78 | 42.18 | 1,803,775 | -0.37(-0.88%) |
Jan 09, 2007 | 42.46 | 42.70 | 42.21 | 42.56 | 4,936,386 | -0.86(-1.97%) |
Jan 08, 2007 | 42.45 | 43.61 | 42.37 | 43.41 | 5,261,312 | +1.82(+4.38%) |
Jan 05, 2007 | 41.81 | 41.83 | 41.17 | 41.59 | 3,303,157 | -0.19(-0.45%) |
Jan 04, 2007 | 41.34 | 41.88 | 41.23 | 41.78 | 2,186,834 | +0.32(+0.77%) |