Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.08 | 35.32 | 34.95 | 35.22 | 1,483,467 | +0.02(+0.04%) |
Mar 29, 2007 | 35.09 | 35.28 | 34.84 | 35.21 | 2,024,523 | +0.14(+0.40%) |
Mar 28, 2007 | 35.23 | 35.58 | 34.97 | 35.06 | 3,406,067 | -0.62(-1.75%) |
Mar 27, 2007 | 35.62 | 35.81 | 35.58 | 35.69 | 1,710,132 | -0.34(-0.94%) |
Mar 26, 2007 | 35.87 | 36.10 | 35.55 | 36.03 | 1,033,939 | +0.08(+0.22%) |
Mar 23, 2007 | 35.96 | 36.12 | 35.73 | 35.95 | 1,961,011 | -0.56(-1.53%) |
Mar 22, 2007 | 36.74 | 36.84 | 36.18 | 36.51 | 2,392,918 | -0.06(-0.17%) |
Mar 21, 2007 | 36.17 | 36.75 | 35.69 | 36.57 | 3,636,409 | +1.06(+3.00%) |
Mar 20, 2007 | 35.06 | 35.65 | 34.99 | 35.51 | 4,360,648 | -0.17(-0.46%) |
Mar 19, 2007 | 35.74 | 35.79 | 35.39 | 35.67 | 1,511,864 | -0.09(-0.26%) |
Mar 16, 2007 | 35.67 | 35.92 | 35.52 | 35.77 | 1,384,459 | +0.12(+0.33%) |
Mar 15, 2007 | 35.71 | 35.84 | 35.49 | 35.65 | 1,618,477 | -0.07(-0.20%) |
Mar 14, 2007 | 35.39 | 35.77 | 35.13 | 35.72 | 3,732,628 | +0.22(+0.62%) |
Mar 13, 2007 | 36.56 | 36.32 | 35.36 | 35.50 | 2,131,010 | -1.06(-2.91%) |
Mar 12, 2007 | 36.17 | 36.63 | 36.14 | 36.56 | 1,498,299 | +0.25(+0.70%) |
Mar 09, 2007 | 36.23 | 36.48 | 36.10 | 36.31 | 1,766,926 | -0.07(-0.20%) |
Mar 08, 2007 | 36.51 | 36.70 | 36.30 | 36.38 | 1,630,394 | +0.24(+0.65%) |
Mar 07, 2007 | 36.19 | 36.37 | 36.07 | 36.14 | 1,669,186 | -0.33(-0.91%) |
Mar 06, 2007 | 36.19 | 36.62 | 36.05 | 36.48 | 1,788,350 | +0.58(+1.63%) |
Mar 05, 2007 | 35.96 | 36.40 | 35.82 | 35.89 | 2,391,650 | -0.57(-1.56%) |
Mar 02, 2007 | 37.12 | 37.14 | 36.32 | 36.46 | 3,574,418 | -1.03(-2.74%) |
Mar 01, 2007 | 35.57 | 38.61 | 35.26 | 37.49 | 11,176,859 | +1.18(+3.26%) |
Feb 28, 2007 | 36.45 | 36.60 | 36.05 | 36.30 | 3,895,781 | +0.68(+1.90%) |
Feb 27, 2007 | 36.17 | 36.49 | 35.46 | 35.62 | 6,409,892 | -0.88(-2.42%) |
Feb 26, 2007 | 36.38 | 36.61 | 36.24 | 36.51 | 1,870,970 | +0.32(+0.87%) |
Feb 23, 2007 | 36.07 | 36.27 | 35.76 | 36.19 | 1,594,518 | -0.31(-0.84%) |
Feb 22, 2007 | 36.39 | 36.53 | 36.23 | 36.50 | 1,794,688 | -0.17(-0.47%) |
Feb 21, 2007 | 36.54 | 36.67 | 36.41 | 36.67 | 1,673,623 | -0.26(-0.70%) |
Feb 20, 2007 | 36.74 | 36.96 | 36.62 | 36.93 | 1,328,680 | -0.23(-0.62%) |
Feb 16, 2007 | 37.07 | 37.18 | 37.02 | 37.16 | 1,075,393 | -0.17(-0.44%) |
Feb 15, 2007 | 37.41 | 37.46 | 37.18 | 37.33 | 1,800,013 | -0.24(-0.65%) |
Feb 14, 2007 | 37.40 | 37.75 | 37.37 | 37.57 | 1,920,337 | +0.52(+1.41%) |
Feb 13, 2007 | 36.92 | 37.05 | 36.75 | 37.05 | 1,751,837 | +0.50(+1.38%) |
Feb 12, 2007 | 36.74 | 36.74 | 36.41 | 36.55 | 1,459,102 | +0.02(+0.06%) |
Feb 09, 2007 | 37.07 | 37.19 | 36.40 | 36.52 | 2,319,518 | -0.10(-0.28%) |
Feb 08, 2007 | 36.52 | 36.74 | 36.41 | 36.63 | 1,603,645 | +0.32(+0.89%) |
Feb 07, 2007 | 35.84 | 36.53 | 35.73 | 36.30 | 3,043,250 | +0.19(+0.52%) |
Feb 06, 2007 | 35.94 | 36.15 | 35.84 | 36.11 | 1,304,340 | +0.02(+0.04%) |
Feb 05, 2007 | 36.31 | 36.36 | 35.93 | 36.10 | 2,240,920 | -0.29(-0.80%) |
Feb 02, 2007 | 36.24 | 36.48 | 36.15 | 36.39 | 2,172,337 | -0.50(-1.35%) |
Feb 01, 2007 | 36.84 | 37.07 | 36.65 | 36.89 | 2,573,693 | +0.33(+0.91%) |
Jan 31, 2007 | 36.35 | 36.69 | 36.22 | 36.55 | 3,296,791 | -0.27(-0.73%) |
Jan 30, 2007 | 37.05 | 37.05 | 36.65 | 36.82 | 2,764,736 | +0.04(+0.11%) |
Jan 29, 2007 | 36.68 | 36.93 | 36.59 | 36.78 | 3,639,451 | +0.34(+0.93%) |
Jan 26, 2007 | 36.71 | 36.71 | 36.22 | 36.44 | 3,325,314 | -0.13(-0.35%) |
Jan 25, 2007 | 37.19 | 37.20 | 36.45 | 36.57 | 6,462,629 | -0.11(-0.30%) |
Jan 24, 2007 | 37.67 | 38.42 | 36.29 | 36.68 | 13,654,568 | -2.78(-7.04%) |
Jan 23, 2007 | 39.54 | 39.61 | 39.22 | 39.46 | 4,323,505 | +0.97(+2.52%) |
Jan 22, 2007 | 39.00 | 39.08 | 38.27 | 38.49 | 3,534,993 | -0.20(-0.51%) |
Jan 19, 2007 | 38.29 | 38.78 | 38.29 | 38.68 | 2,291,882 | +0.06(+0.14%) |
Jan 18, 2007 | 39.10 | 39.13 | 38.22 | 38.63 | 4,979,668 | -0.75(-1.90%) |
Jan 17, 2007 | 39.20 | 39.46 | 39.16 | 39.38 | 2,620,091 | -0.28(-0.72%) |
Jan 16, 2007 | 39.80 | 39.85 | 39.49 | 39.66 | 4,164,661 | +0.21(+0.52%) |
Jan 12, 2007 | 39.58 | 39.81 | 39.15 | 39.46 | 13,268,425 | +1.20(+3.13%) |
Jan 11, 2007 | 42.75 | 43.19 | 38.22 | 38.26 | 14,711,833 | -4.44(-10.40%) |
Jan 10, 2007 | 42.54 | 42.75 | 42.30 | 42.70 | 1,781,884 | -0.38(-0.88%) |
Jan 09, 2007 | 42.98 | 43.23 | 42.73 | 43.08 | 4,876,477 | -0.87(-1.97%) |
Jan 08, 2007 | 42.97 | 44.14 | 42.89 | 43.95 | 5,197,460 | +1.85(+4.38%) |
Jan 05, 2007 | 42.33 | 42.34 | 41.67 | 42.10 | 3,263,070 | -0.19(-0.45%) |
Jan 04, 2007 | 41.85 | 42.39 | 41.74 | 42.29 | 2,160,294 | +0.32(+0.77%) |