Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.22 | 34.44 | 33.91 | 34.29 | 355,544 | +0.11(+0.32%) |
Mar 29, 2007 | 34.05 | 34.24 | 33.63 | 34.18 | 421,948 | +0.31(+0.91%) |
Mar 28, 2007 | 34.26 | 34.36 | 33.81 | 33.87 | 424,871 | -0.55(-1.61%) |
Mar 27, 2007 | 34.33 | 34.49 | 34.11 | 34.42 | 551,831 | +0.07(+0.21%) |
Mar 26, 2007 | 34.44 | 34.49 | 34.00 | 34.35 | 490,439 | -0.14(-0.42%) |
Mar 23, 2007 | 34.64 | 34.80 | 34.36 | 34.49 | 542,226 | -0.20(-0.58%) |
Mar 22, 2007 | 34.52 | 34.84 | 34.37 | 34.70 | 447,562 | +0.21(+0.60%) |
Mar 21, 2007 | 33.72 | 34.60 | 33.52 | 34.49 | 573,966 | +0.76(+2.26%) |
Mar 20, 2007 | 33.35 | 33.76 | 33.35 | 33.73 | 218,282 | +0.32(+0.97%) |
Mar 19, 2007 | 33.36 | 33.47 | 33.22 | 33.40 | 290,811 | +0.22(+0.67%) |
Mar 16, 2007 | 33.56 | 33.72 | 33.14 | 33.18 | 341,066 | -0.30(-0.90%) |
Mar 15, 2007 | 32.86 | 33.76 | 32.86 | 33.48 | 508,398 | +0.62(+1.90%) |
Mar 14, 2007 | 32.96 | 33.04 | 32.34 | 32.86 | 375,590 | -0.03(-0.09%) |
Mar 13, 2007 | 33.80 | 33.84 | 32.79 | 32.89 | 433,502 | -0.91(-2.70%) |
Mar 12, 2007 | 33.14 | 33.83 | 33.09 | 33.80 | 681,019 | +1.29(+3.98%) |
Mar 09, 2007 | 32.41 | 32.64 | 32.24 | 32.50 | 308,491 | +0.27(+0.82%) |
Mar 08, 2007 | 32.66 | 32.85 | 32.17 | 32.24 | 520,370 | -0.24(-0.75%) |
Mar 07, 2007 | 32.36 | 32.89 | 32.25 | 32.48 | 809,371 | +0.04(+0.11%) |
Mar 06, 2007 | 31.74 | 32.58 | 31.61 | 32.45 | 845,845 | +0.95(+3.01%) |
Mar 05, 2007 | 31.39 | 31.84 | 31.21 | 31.50 | 742,829 | -0.22(-0.70%) |
Mar 02, 2007 | 31.74 | 32.12 | 31.53 | 31.72 | 566,309 | -0.02(-0.07%) |
Mar 01, 2007 | 31.61 | 32.12 | 31.10 | 31.74 | 857,119 | -0.34(-1.07%) |
Feb 28, 2007 | 32.40 | 32.45 | 31.56 | 32.09 | 945,520 | -0.41(-1.26%) |
Feb 27, 2007 | 33.40 | 33.40 | 32.07 | 32.50 | 603,339 | -1.26(-3.74%) |
Feb 26, 2007 | 34.11 | 34.19 | 33.65 | 33.76 | 292,133 | -0.22(-0.66%) |
Feb 23, 2007 | 34.00 | 34.16 | 33.80 | 33.98 | 208,816 | -0.06(-0.19%) |
Feb 22, 2007 | 33.96 | 34.14 | 33.87 | 34.05 | 269,929 | +0.02(+0.06%) |
Feb 21, 2007 | 34.14 | 34.26 | 33.87 | 34.03 | 354,848 | -0.32(-0.92%) |
Feb 20, 2007 | 33.87 | 34.37 | 33.87 | 34.34 | 321,855 | +0.54(+1.59%) |
Feb 16, 2007 | 33.58 | 34.05 | 33.49 | 33.80 | 978,513 | +0.19(+0.56%) |
Feb 15, 2007 | 33.65 | 33.76 | 33.26 | 33.62 | 979,209 | -0.14(-0.43%) |
Feb 14, 2007 | 33.75 | 33.91 | 33.60 | 33.76 | 721,206 | +0.03(+0.09%) |
Feb 13, 2007 | 33.75 | 33.80 | 33.58 | 33.73 | 443,933 | +0.08(+0.23%) |
Feb 12, 2007 | 33.45 | 33.81 | 33.45 | 33.65 | 403,154 | -0.01(-0.04%) |
Feb 09, 2007 | 33.78 | 33.84 | 33.63 | 33.67 | 518,281 | -0.17(-0.49%) |
Feb 08, 2007 | 33.45 | 34.08 | 33.25 | 33.83 | 789,882 | +0.37(+1.12%) |
Feb 07, 2007 | 33.26 | 33.48 | 33.14 | 33.46 | 458,142 | +0.24(+0.71%) |
Feb 06, 2007 | 32.79 | 33.41 | 32.76 | 33.22 | 906,123 | +0.50(+1.54%) |
Feb 05, 2007 | 32.96 | 33.12 | 32.66 | 32.72 | 300,834 | -0.20(-0.61%) |
Feb 02, 2007 | 32.68 | 33.06 | 32.63 | 32.92 | 593,038 | +0.44(+1.35%) |
Feb 01, 2007 | 32.37 | 32.68 | 32.35 | 32.48 | 236,240 | +0.34(+1.07%) |
Jan 31, 2007 | 31.43 | 32.43 | 31.43 | 32.14 | 524,685 | +0.59(+1.87%) |
Jan 30, 2007 | 31.51 | 31.61 | 31.18 | 31.55 | 613,502 | +0.22(+0.71%) |
Jan 29, 2007 | 31.64 | 31.68 | 31.25 | 31.33 | 530,393 | -0.24(-0.77%) |
Jan 26, 2007 | 31.24 | 31.68 | 31.00 | 31.57 | 669,325 | +0.40(+1.29%) |
Jan 25, 2007 | 33.22 | 33.78 | 31.17 | 31.17 | 1,367,328 | -1.75(-5.32%) |
Jan 24, 2007 | 32.97 | 33.20 | 32.87 | 32.92 | 529,836 | +0.06(+0.17%) |
Jan 23, 2007 | 32.62 | 33.04 | 32.51 | 32.86 | 529,001 | +0.13(+0.39%) |
Jan 22, 2007 | 33.45 | 33.45 | 32.63 | 32.73 | 529,697 | -0.66(-1.98%) |
Jan 19, 2007 | 33.32 | 33.47 | 32.87 | 33.40 | 308,630 | +0.01(+0.02%) |
Jan 18, 2007 | 33.54 | 33.75 | 33.39 | 33.39 | 229,419 | -0.18(-0.54%) |
Jan 17, 2007 | 33.52 | 33.69 | 33.41 | 33.57 | 362,922 | +0.02(+0.06%) |
Jan 16, 2007 | 33.40 | 33.76 | 33.22 | 33.55 | 884,963 | +0.23(+0.69%) |
Jan 12, 2007 | 33.27 | 33.40 | 33.01 | 33.32 | 387,841 | -0.06(-0.17%) |
Jan 11, 2007 | 32.71 | 33.61 | 32.71 | 33.37 | 453,409 | +0.68(+2.06%) |
Jan 10, 2007 | 32.22 | 32.75 | 31.97 | 32.70 | 539,302 | +0.41(+1.27%) |
Jan 09, 2007 | 31.68 | 32.49 | 31.68 | 32.29 | 742,411 | +0.65(+2.04%) |
Jan 08, 2007 | 31.48 | 31.66 | 30.89 | 31.64 | 446,031 | +0.11(+0.34%) |
Jan 05, 2007 | 31.71 | 31.81 | 31.28 | 31.53 | 310,440 | -0.34(-1.06%) |
Jan 04, 2007 | 31.64 | 31.89 | 31.31 | 31.87 | 432,110 | +0.11(+0.36%) |