Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.36 | 41.90 | 41.31 | 41.76 | 396,155 | +0.35(+0.85%) |
Mar 29, 2007 | 42.16 | 42.24 | 40.90 | 41.41 | 293,376 | -0.50(-1.19%) |
Mar 28, 2007 | 42.19 | 42.19 | 41.33 | 41.91 | 309,639 | -0.19(-0.46%) |
Mar 27, 2007 | 42.51 | 42.51 | 41.79 | 42.10 | 335,138 | -0.53(-1.24%) |
Mar 26, 2007 | 42.12 | 42.72 | 41.84 | 42.63 | 600,413 | +0.41(+0.96%) |
Mar 23, 2007 | 41.81 | 42.35 | 41.68 | 42.22 | 306,386 | +0.30(+0.71%) |
Mar 22, 2007 | 42.47 | 42.47 | 41.71 | 41.92 | 431,413 | -0.40(-0.94%) |
Mar 21, 2007 | 41.94 | 42.47 | 41.58 | 42.32 | 384,056 | +0.38(+0.92%) |
Mar 20, 2007 | 41.66 | 42.11 | 41.21 | 41.94 | 510,644 | +0.16(+0.39%) |
Mar 19, 2007 | 41.84 | 42.29 | 41.61 | 41.78 | 706,835 | +0.12(+0.30%) |
Mar 16, 2007 | 42.42 | 42.41 | 41.05 | 41.65 | 893,529 | -0.76(-1.79%) |
Mar 15, 2007 | 42.62 | 43.07 | 42.08 | 42.41 | 642,045 | -0.39(-0.92%) |
Mar 14, 2007 | 42.51 | 43.00 | 41.93 | 42.81 | 816,900 | +0.21(+0.49%) |
Mar 13, 2007 | 44.83 | 44.27 | 42.17 | 42.60 | 1,321,690 | -2.24(-4.99%) |
Mar 12, 2007 | 42.03 | 45.60 | 41.51 | 44.83 | 1,895,172 | +2.56(+6.05%) |
Mar 09, 2007 | 43.47 | 43.47 | 41.71 | 42.27 | 1,148,396 | -0.45(-1.04%) |
Mar 08, 2007 | 41.36 | 43.48 | 41.34 | 42.72 | 790,099 | +1.64(+4.00%) |
Mar 07, 2007 | 41.41 | 41.51 | 40.84 | 41.08 | 272,560 | -0.35(-0.83%) |
Mar 06, 2007 | 40.48 | 41.57 | 40.30 | 41.42 | 2,406,857 | +1.38(+3.44%) |
Mar 05, 2007 | 39.42 | 40.42 | 38.88 | 40.05 | 687,710 | +0.23(+0.58%) |
Mar 02, 2007 | 39.66 | 40.54 | 39.40 | 39.82 | 503,228 | +0.01(+0.02%) |
Mar 01, 2007 | 39.18 | 40.27 | 38.66 | 39.81 | 400,904 | -0.13(-0.33%) |
Feb 28, 2007 | 39.47 | 40.36 | 39.22 | 39.94 | 596,120 | +0.62(+1.58%) |
Feb 27, 2007 | 39.20 | 40.51 | 37.67 | 39.32 | 730,253 | -0.84(-2.09%) |
Feb 26, 2007 | 40.73 | 40.81 | 40.13 | 40.15 | 314,079 | -0.48(-1.19%) |
Feb 23, 2007 | 40.74 | 40.88 | 40.30 | 40.64 | 493,861 | -0.04(-0.09%) |
Feb 22, 2007 | 41.02 | 41.21 | 40.38 | 40.68 | 608,739 | -0.33(-0.81%) |
Feb 21, 2007 | 39.21 | 41.62 | 39.21 | 41.01 | 1,309,590 | +3.05(+8.04%) |
Feb 20, 2007 | 37.80 | 38.15 | 37.30 | 37.96 | 281,407 | +0.13(+0.35%) |
Feb 16, 2007 | 37.59 | 37.83 | 37.40 | 37.82 | 402,140 | +0.23(+0.61%) |
Feb 15, 2007 | 37.13 | 37.59 | 37.06 | 37.59 | 292,205 | +0.49(+1.33%) |
Feb 14, 2007 | 36.94 | 37.36 | 36.63 | 37.10 | 308,728 | +0.21(+0.56%) |
Feb 13, 2007 | 36.18 | 37.81 | 36.00 | 36.89 | 504,568 | +0.91(+2.52%) |
Feb 12, 2007 | 35.74 | 36.03 | 35.67 | 35.99 | 269,536 | +0.09(+0.26%) |
Feb 09, 2007 | 36.43 | 36.43 | 35.85 | 35.90 | 308,598 | -0.54(-1.48%) |
Feb 08, 2007 | 36.30 | 36.51 | 36.08 | 36.43 | 208,030 | +0.18(+0.51%) |
Feb 07, 2007 | 36.01 | 36.30 | 35.74 | 36.25 | 220,129 | +0.22(+0.62%) |
Feb 06, 2007 | 35.96 | 36.07 | 35.80 | 36.03 | 292,725 | +0.24(+0.67%) |
Feb 05, 2007 | 36.32 | 36.32 | 35.50 | 35.79 | 236,652 | -0.53(-1.46%) |
Feb 02, 2007 | 36.36 | 36.65 | 36.13 | 36.32 | 647,639 | -0.01(-0.02%) |
Feb 01, 2007 | 35.67 | 36.49 | 35.67 | 36.33 | 460,165 | +0.78(+2.18%) |
Jan 31, 2007 | 35.17 | 35.86 | 34.97 | 35.55 | 319,786 | +0.30(+0.85%) |
Jan 30, 2007 | 35.32 | 35.57 | 34.81 | 35.25 | 383,796 | -0.06(-0.17%) |
Jan 29, 2007 | 34.79 | 35.43 | 34.59 | 35.31 | 519,100 | +0.57(+1.64%) |
Jan 26, 2007 | 34.69 | 34.95 | 33.74 | 34.74 | 276,203 | +0.09(+0.27%) |
Jan 25, 2007 | 34.67 | 35.10 | 34.34 | 34.65 | 225,724 | -0.02(-0.04%) |
Jan 24, 2007 | 34.60 | 34.81 | 34.43 | 34.67 | 928,136 | +0.29(+0.85%) |
Jan 23, 2007 | 33.47 | 34.59 | 33.37 | 34.37 | 503,098 | +0.85(+2.55%) |
Jan 22, 2007 | 33.05 | 33.54 | 32.97 | 33.52 | 281,016 | +0.35(+1.04%) |
Jan 19, 2007 | 33.28 | 33.28 | 32.50 | 33.17 | 382,104 | -0.17(-0.51%) |
Jan 18, 2007 | 33.93 | 34.01 | 33.14 | 33.34 | 534,582 | -0.67(-1.97%) |
Jan 17, 2007 | 34.13 | 34.22 | 33.87 | 34.01 | 243,157 | -0.25(-0.74%) |
Jan 16, 2007 | 34.37 | 34.55 | 34.10 | 34.27 | 332,927 | +0.08(+0.22%) |
Jan 12, 2007 | 34.40 | 34.50 | 33.86 | 34.19 | 284,009 | -0.02(-0.04%) |
Jan 11, 2007 | 34.30 | 34.72 | 33.97 | 34.20 | 278,805 | -0.11(-0.31%) |
Jan 10, 2007 | 34.01 | 34.41 | 33.78 | 34.31 | 300,922 | +0.03(+0.09%) |
Jan 09, 2007 | 34.01 | 34.44 | 33.90 | 34.28 | 266,315 | +0.23(+0.68%) |
Jan 08, 2007 | 33.94 | 34.50 | 33.47 | 34.05 | 262,932 | +0.02(+0.05%) |
Jan 05, 2007 | 33.96 | 34.51 | 33.84 | 34.04 | 271,779 | -0.61(-1.77%) |
Jan 04, 2007 | 34.43 | 34.82 | 34.07 | 34.65 | 269,307 | +0.10(+0.29%) |