Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.09 | 35.33 | 34.96 | 35.23 | 1,483,079 | +0.02(+0.04%) |
Mar 29, 2007 | 35.10 | 35.29 | 34.85 | 35.21 | 2,023,994 | +0.14(+0.40%) |
Mar 28, 2007 | 35.24 | 35.59 | 34.98 | 35.07 | 3,405,177 | -0.62(-1.75%) |
Mar 27, 2007 | 35.63 | 35.82 | 35.59 | 35.70 | 1,709,685 | -0.34(-0.94%) |
Mar 26, 2007 | 35.88 | 36.11 | 35.56 | 36.04 | 1,033,669 | +0.08(+0.22%) |
Mar 23, 2007 | 35.97 | 36.13 | 35.74 | 35.96 | 1,960,499 | -0.56(-1.53%) |
Mar 22, 2007 | 36.75 | 36.85 | 36.19 | 36.52 | 2,392,292 | -0.06(-0.17%) |
Mar 21, 2007 | 36.18 | 36.76 | 35.70 | 36.58 | 3,635,458 | +1.07(+3.00%) |
Mar 20, 2007 | 35.06 | 35.66 | 35.00 | 35.51 | 4,359,509 | -0.17(-0.46%) |
Mar 19, 2007 | 35.75 | 35.80 | 35.40 | 35.68 | 1,511,468 | -0.09(-0.26%) |
Mar 16, 2007 | 35.68 | 35.93 | 35.53 | 35.77 | 1,384,097 | +0.12(+0.33%) |
Mar 15, 2007 | 35.72 | 35.85 | 35.50 | 35.66 | 1,618,054 | -0.07(-0.20%) |
Mar 14, 2007 | 35.40 | 35.78 | 35.14 | 35.73 | 3,731,652 | +0.22(+0.62%) |
Mar 13, 2007 | 36.57 | 36.33 | 35.36 | 35.51 | 2,130,453 | -1.07(-2.91%) |
Mar 12, 2007 | 36.18 | 36.63 | 36.15 | 36.57 | 1,497,907 | +0.25(+0.70%) |
Mar 09, 2007 | 36.24 | 36.49 | 36.11 | 36.32 | 1,766,464 | -0.07(-0.20%) |
Mar 08, 2007 | 36.52 | 36.71 | 36.31 | 36.39 | 1,629,968 | +0.24(+0.65%) |
Mar 07, 2007 | 36.20 | 36.38 | 36.08 | 36.15 | 1,668,749 | -0.33(-0.91%) |
Mar 06, 2007 | 36.20 | 36.63 | 36.06 | 36.48 | 1,787,882 | +0.58(+1.63%) |
Mar 05, 2007 | 35.97 | 36.41 | 35.83 | 35.90 | 2,391,025 | -0.57(-1.56%) |
Mar 02, 2007 | 37.13 | 37.15 | 36.33 | 36.47 | 3,573,484 | -1.03(-2.74%) |
Mar 01, 2007 | 35.58 | 38.62 | 35.27 | 37.49 | 11,173,938 | +1.18(+3.26%) |
Feb 28, 2007 | 36.46 | 36.61 | 36.06 | 36.31 | 3,894,763 | +0.68(+1.90%) |
Feb 27, 2007 | 36.18 | 36.50 | 35.47 | 35.63 | 6,408,217 | -0.88(-2.42%) |
Feb 26, 2007 | 36.39 | 36.62 | 36.25 | 36.52 | 1,870,481 | +0.32(+0.87%) |
Feb 23, 2007 | 36.08 | 36.28 | 35.77 | 36.20 | 1,594,101 | -0.31(-0.84%) |
Feb 22, 2007 | 36.40 | 36.54 | 36.24 | 36.51 | 1,794,219 | -0.17(-0.47%) |
Feb 21, 2007 | 36.55 | 36.68 | 36.42 | 36.68 | 1,673,185 | -0.26(-0.70%) |
Feb 20, 2007 | 36.75 | 36.97 | 36.63 | 36.94 | 1,328,333 | -0.23(-0.62%) |
Feb 16, 2007 | 37.08 | 37.19 | 37.03 | 37.17 | 1,075,112 | -0.17(-0.44%) |
Feb 15, 2007 | 37.42 | 37.47 | 37.19 | 37.34 | 1,799,542 | -0.24(-0.65%) |
Feb 14, 2007 | 37.41 | 37.76 | 37.38 | 37.58 | 1,919,835 | +0.52(+1.41%) |
Feb 13, 2007 | 36.93 | 37.06 | 36.76 | 37.06 | 1,751,379 | +0.50(+1.38%) |
Feb 12, 2007 | 36.75 | 36.75 | 36.42 | 36.56 | 1,458,720 | +0.02(+0.06%) |
Feb 09, 2007 | 37.08 | 37.20 | 36.41 | 36.53 | 2,318,912 | -0.10(-0.28%) |
Feb 08, 2007 | 36.53 | 36.75 | 36.42 | 36.63 | 1,603,226 | +0.32(+0.89%) |
Feb 07, 2007 | 35.85 | 36.54 | 35.74 | 36.31 | 3,042,455 | +0.19(+0.52%) |
Feb 06, 2007 | 35.95 | 36.16 | 35.85 | 36.12 | 1,303,999 | +0.02(+0.04%) |
Feb 05, 2007 | 36.32 | 36.37 | 35.94 | 36.11 | 2,240,334 | -0.29(-0.80%) |
Feb 02, 2007 | 36.25 | 36.49 | 36.16 | 36.40 | 2,171,770 | -0.50(-1.35%) |
Feb 01, 2007 | 36.85 | 37.08 | 36.66 | 36.90 | 2,573,020 | +0.33(+0.91%) |
Jan 31, 2007 | 36.36 | 36.70 | 36.22 | 36.56 | 3,295,929 | -0.27(-0.73%) |
Jan 30, 2007 | 37.06 | 37.06 | 36.66 | 36.83 | 2,764,013 | +0.04(+0.11%) |
Jan 29, 2007 | 36.69 | 36.94 | 36.60 | 36.79 | 3,638,500 | +0.34(+0.93%) |
Jan 26, 2007 | 36.72 | 36.72 | 36.22 | 36.45 | 3,324,445 | -0.13(-0.35%) |
Jan 25, 2007 | 37.20 | 37.21 | 36.46 | 36.58 | 6,460,939 | -0.11(-0.30%) |
Jan 24, 2007 | 37.68 | 38.43 | 36.30 | 36.69 | 13,650,999 | -2.78(-7.04%) |
Jan 23, 2007 | 39.55 | 39.63 | 39.23 | 39.47 | 4,322,375 | +0.97(+2.52%) |
Jan 22, 2007 | 39.01 | 39.09 | 38.28 | 38.50 | 3,534,069 | -0.20(-0.51%) |
Jan 19, 2007 | 38.30 | 38.79 | 38.30 | 38.69 | 2,291,283 | +0.06(+0.14%) |
Jan 18, 2007 | 39.11 | 39.14 | 38.23 | 38.64 | 4,978,367 | -0.75(-1.90%) |
Jan 17, 2007 | 39.22 | 39.47 | 39.17 | 39.39 | 2,619,406 | -0.28(-0.72%) |
Jan 16, 2007 | 39.81 | 39.86 | 39.50 | 39.67 | 4,163,573 | +0.21(+0.52%) |
Jan 12, 2007 | 39.59 | 39.82 | 39.16 | 39.47 | 13,264,957 | +1.20(+3.13%) |
Jan 11, 2007 | 42.76 | 43.20 | 38.23 | 38.27 | 14,707,988 | -4.44(-10.40%) |
Jan 10, 2007 | 42.55 | 42.77 | 42.31 | 42.71 | 1,781,419 | -0.38(-0.88%) |
Jan 09, 2007 | 42.99 | 43.24 | 42.74 | 43.09 | 4,875,203 | -0.87(-1.97%) |
Jan 08, 2007 | 42.98 | 44.15 | 42.90 | 43.96 | 5,196,101 | +1.85(+4.38%) |
Jan 05, 2007 | 42.34 | 42.36 | 41.68 | 42.11 | 3,262,217 | -0.19(-0.45%) |
Jan 04, 2007 | 41.86 | 42.40 | 41.75 | 42.30 | 2,159,730 | +0.32(+0.77%) |