Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.45 | 37.59 | 37.06 | 37.29 | 1,141,600 | -0.16(-0.43%) |
Mar 29, 2007 | 37.07 | 37.52 | 36.55 | 37.45 | 1,485,000 | +0.38(+1.03%) |
Mar 28, 2007 | 36.90 | 37.36 | 36.65 | 37.07 | 2,090,000 | +0.40(+1.09%) |
Mar 27, 2007 | 36.72 | 36.72 | 36.18 | 36.67 | 814,800 | -0.10(-0.27%) |
Mar 26, 2007 | 36.62 | 36.88 | 36.11 | 36.77 | 812,700 | +0.15(+0.41%) |
Mar 23, 2007 | 36.28 | 36.62 | 36.28 | 36.62 | 845,300 | +0.34(+0.94%) |
Mar 22, 2007 | 36.00 | 36.36 | 35.78 | 36.28 | 1,234,300 | +0.45(+1.26%) |
Mar 21, 2007 | 35.18 | 36.29 | 35.13 | 35.83 | 1,783,200 | +0.69(+1.96%) |
Mar 20, 2007 | 35.20 | 35.20 | 34.39 | 35.14 | 1,179,700 | +0.09(+0.26%) |
Mar 19, 2007 | 34.02 | 35.21 | 34.02 | 35.05 | 2,676,732 | +1.19(+3.51%) |
Mar 16, 2007 | 33.90 | 34.08 | 33.52 | 33.86 | 989,200 | +0.13(+0.39%) |
Mar 15, 2007 | 33.76 | 33.95 | 33.51 | 33.73 | 771,200 | +0.09(+0.27%) |
Mar 14, 2007 | 33.20 | 33.74 | 33.07 | 33.64 | 933,292 | +0.39(+1.17%) |
Mar 13, 2007 | 33.36 | 33.97 | 33.13 | 33.25 | 952,200 | -0.11(-0.33%) |
Mar 12, 2007 | 33.21 | 33.49 | 33.12 | 33.36 | 728,300 | -0.29(-0.86%) |
Mar 09, 2007 | 33.64 | 34.04 | 33.29 | 33.65 | 2,035,200 | +0.00(+0.00%) |
Mar 08, 2007 | 33.94 | 34.02 | 33.38 | 33.65 | 873,300 | +0.00(+0.00%) |
Mar 07, 2007 | 33.10 | 34.01 | 32.91 | 33.65 | 1,501,800 | +0.69(+2.09%) |
Mar 06, 2007 | 32.95 | 33.12 | 32.72 | 32.96 | 1,655,600 | +0.52(+1.60%) |
Mar 05, 2007 | 32.10 | 33.08 | 32.02 | 32.44 | 1,692,900 | -0.51(-1.55%) |
Mar 02, 2007 | 33.55 | 33.63 | 32.90 | 32.95 | 895,400 | -0.60(-1.79%) |
Mar 01, 2007 | 33.20 | 33.99 | 32.75 | 33.55 | 1,023,534 | +0.06(+0.18%) |
Feb 28, 2007 | 33.39 | 33.89 | 33.15 | 33.49 | 1,459,000 | +0.10(+0.30%) |
Feb 27, 2007 | 34.01 | 34.59 | 32.90 | 33.39 | 2,354,300 | -0.79(-2.31%) |
Feb 26, 2007 | 34.30 | 34.50 | 34.11 | 34.18 | 1,449,750 | +0.13(+0.38%) |
Feb 23, 2007 | 33.35 | 34.18 | 33.28 | 34.05 | 1,240,600 | +0.82(+2.47%) |
Feb 22, 2007 | 32.95 | 33.33 | 32.45 | 33.23 | 1,271,900 | +0.41(+1.25%) |
Feb 21, 2007 | 32.50 | 32.88 | 32.05 | 32.82 | 1,843,300 | +0.19(+0.58%) |
Feb 20, 2007 | 32.70 | 33.00 | 32.43 | 32.63 | 785,000 | -0.17(-0.52%) |
Feb 16, 2007 | 32.57 | 33.04 | 32.44 | 32.80 | 835,900 | +0.33(+1.02%) |
Feb 15, 2007 | 32.68 | 32.71 | 32.22 | 32.47 | 751,300 | -0.41(-1.25%) |
Feb 14, 2007 | 32.80 | 33.09 | 32.50 | 32.88 | 898,246 | +0.16(+0.49%) |
Feb 13, 2007 | 32.50 | 32.76 | 32.40 | 32.72 | 880,979 | +0.20(+0.62%) |
Feb 12, 2007 | 33.00 | 33.00 | 32.35 | 32.52 | 707,297 | -0.50(-1.51%) |
Feb 09, 2007 | 33.00 | 33.17 | 32.77 | 33.02 | 1,091,600 | +0.14(+0.43%) |
Feb 08, 2007 | 32.30 | 32.91 | 32.24 | 32.88 | 1,002,700 | +0.52(+1.61%) |
Feb 07, 2007 | 32.98 | 33.00 | 32.07 | 32.36 | 1,168,200 | -0.34(-1.04%) |
Feb 06, 2007 | 32.45 | 32.73 | 32.26 | 32.70 | 1,037,700 | +0.41(+1.27%) |
Feb 05, 2007 | 32.24 | 32.54 | 32.06 | 32.29 | 1,045,100 | +0.23(+0.72%) |
Feb 02, 2007 | 31.97 | 32.24 | 31.24 | 32.06 | 865,500 | -0.16(-0.50%) |
Feb 01, 2007 | 32.40 | 32.49 | 31.82 | 32.22 | 699,200 | +0.05(+0.16%) |
Jan 31, 2007 | 31.94 | 32.30 | 31.50 | 32.17 | 954,200 | +0.23(+0.72%) |
Jan 30, 2007 | 31.15 | 32.17 | 31.15 | 31.94 | 856,400 | +0.83(+2.67%) |
Jan 29, 2007 | 31.50 | 31.68 | 30.97 | 31.11 | 628,000 | -0.21(-0.67%) |
Jan 26, 2007 | 31.10 | 31.59 | 31.10 | 31.32 | 477,900 | +0.25(+0.80%) |
Jan 25, 2007 | 32.10 | 32.60 | 30.91 | 31.07 | 732,800 | -1.03(-3.21%) |
Jan 24, 2007 | 31.70 | 32.19 | 31.23 | 32.10 | 923,300 | +0.33(+1.04%) |
Jan 23, 2007 | 31.20 | 32.07 | 31.20 | 31.77 | 1,013,700 | +0.63(+2.02%) |
Jan 22, 2007 | 31.50 | 31.76 | 31.01 | 31.14 | 989,000 | +0.03(+0.10%) |
Jan 19, 2007 | 30.77 | 31.16 | 30.34 | 31.11 | 896,100 | +0.81(+2.67%) |
Jan 18, 2007 | 30.96 | 31.27 | 30.15 | 30.30 | 1,618,700 | -0.43(-1.40%) |
Jan 17, 2007 | 29.60 | 30.91 | 29.52 | 30.73 | 1,854,000 | +0.93(+3.12%) |
Jan 16, 2007 | 29.85 | 29.95 | 29.36 | 29.80 | 1,808,500 | -0.09(-0.30%) |
Jan 12, 2007 | 27.89 | 30.03 | 27.89 | 29.89 | 3,301,400 | +1.89(+6.75%) |
Jan 11, 2007 | 28.35 | 29.17 | 27.89 | 28.00 | 2,587,900 | -0.74(-2.57%) |
Jan 10, 2007 | 29.05 | 29.25 | 28.60 | 28.74 | 2,898,700 | -0.66(-2.24%) |
Jan 09, 2007 | 29.27 | 29.85 | 28.82 | 29.40 | 2,583,000 | -0.13(-0.44%) |
Jan 08, 2007 | 30.20 | 30.67 | 29.43 | 29.53 | 1,621,400 | -0.26(-0.87%) |
Jan 05, 2007 | 29.66 | 30.00 | 29.41 | 29.79 | 1,535,600 | +0.13(+0.44%) |
Jan 04, 2007 | 29.83 | 30.21 | 29.44 | 29.66 | 2,614,800 | -0.19(-0.64%) |