Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.99 | 36.09 | 35.88 | 35.95 | 55,034 | +0.10(+0.29%) |
Mar 29, 2007 | 35.57 | 35.91 | 35.55 | 35.85 | 28,387 | +0.31(+0.88%) |
Mar 28, 2007 | 35.69 | 35.71 | 35.37 | 35.53 | 31,601 | -0.66(-1.84%) |
Mar 27, 2007 | 36.27 | 36.32 | 36.06 | 36.20 | 31,869 | -0.48(-1.30%) |
Mar 26, 2007 | 36.68 | 36.77 | 36.38 | 36.68 | 43,117 | -0.09(-0.24%) |
Mar 23, 2007 | 36.43 | 36.83 | 36.43 | 36.77 | 66,818 | +0.19(+0.53%) |
Mar 22, 2007 | 36.34 | 36.68 | 36.23 | 36.57 | 64,943 | +0.18(+0.49%) |
Mar 21, 2007 | 35.58 | 36.50 | 35.50 | 36.39 | 75,655 | +1.24(+3.53%) |
Mar 20, 2007 | 34.79 | 35.32 | 34.74 | 35.15 | 64,943 | -0.01(-0.04%) |
Mar 19, 2007 | 35.20 | 35.29 | 34.88 | 35.17 | 37,493 | +0.02(+0.06%) |
Mar 16, 2007 | 35.52 | 35.75 | 35.14 | 35.14 | 95,607 | +0.28(+0.79%) |
Mar 15, 2007 | 34.52 | 35.02 | 34.47 | 34.87 | 65,478 | +0.36(+1.04%) |
Mar 14, 2007 | 34.41 | 34.63 | 34.10 | 34.51 | 92,259 | -0.40(-1.16%) |
Mar 13, 2007 | 35.74 | 35.85 | 34.91 | 34.91 | 45,259 | -0.83(-2.32%) |
Mar 12, 2007 | 35.79 | 35.99 | 35.65 | 35.74 | 45,929 | -0.01(-0.04%) |
Mar 09, 2007 | 35.59 | 35.95 | 35.57 | 35.76 | 56,373 | -0.07(-0.19%) |
Mar 08, 2007 | 35.53 | 36.16 | 35.53 | 35.82 | 31,869 | +0.64(+1.83%) |
Mar 07, 2007 | 35.23 | 35.36 | 35.06 | 35.18 | 130,154 | +0.19(+0.56%) |
Mar 06, 2007 | 34.49 | 35.20 | 34.49 | 34.99 | 104,980 | +0.48(+1.39%) |
Mar 05, 2007 | 34.23 | 34.80 | 34.23 | 34.51 | 63,068 | -0.61(-1.74%) |
Mar 02, 2007 | 34.82 | 35.45 | 34.80 | 35.12 | 99,356 | -0.42(-1.18%) |
Mar 01, 2007 | 35.12 | 35.73 | 34.32 | 35.54 | 124,664 | -0.17(-0.48%) |
Feb 28, 2007 | 35.32 | 35.79 | 35.25 | 35.71 | 114,353 | +0.20(+0.57%) |
Feb 27, 2007 | 36.11 | 36.32 | 35.32 | 35.51 | 123,057 | -1.26(-3.43%) |
Feb 26, 2007 | 37.06 | 37.12 | 36.77 | 36.77 | 29,458 | -0.47(-1.26%) |
Feb 23, 2007 | 37.44 | 37.47 | 37.23 | 37.24 | 55,302 | -0.70(-1.85%) |
Feb 22, 2007 | 37.79 | 38.09 | 37.79 | 37.95 | 70,567 | +0.17(+0.45%) |
Feb 21, 2007 | 37.61 | 37.79 | 37.46 | 37.77 | 51,151 | -0.36(-0.94%) |
Feb 20, 2007 | 37.62 | 38.18 | 37.62 | 38.13 | 32,538 | +0.12(+0.31%) |
Feb 16, 2007 | 37.97 | 38.12 | 37.83 | 38.01 | 58,248 | -0.49(-1.28%) |
Feb 15, 2007 | 38.54 | 38.59 | 38.37 | 38.51 | 11,381 | -0.26(-0.67%) |
Feb 14, 2007 | 38.52 | 38.77 | 38.41 | 38.77 | 35,752 | +0.16(+0.43%) |
Feb 13, 2007 | 38.33 | 38.70 | 38.33 | 38.60 | 92,125 | +0.09(+0.23%) |
Feb 12, 2007 | 38.62 | 38.77 | 38.39 | 38.51 | 55,436 | +0.06(+0.16%) |
Feb 09, 2007 | 38.98 | 38.98 | 38.36 | 38.45 | 104,578 | -0.52(-1.34%) |
Feb 08, 2007 | 38.74 | 39.03 | 38.74 | 38.98 | 45,661 | -0.31(-0.78%) |
Feb 07, 2007 | 38.82 | 39.36 | 38.71 | 39.28 | 112,345 | +0.62(+1.60%) |
Feb 06, 2007 | 39.24 | 39.26 | 38.25 | 38.66 | 104,311 | -1.41(-3.52%) |
Feb 05, 2007 | 40.33 | 40.34 | 39.72 | 40.07 | 100,160 | -0.94(-2.29%) |
Feb 02, 2007 | 41.07 | 41.22 | 40.93 | 41.01 | 86,234 | -0.12(-0.29%) |
Feb 01, 2007 | 41.20 | 41.26 | 40.84 | 41.13 | 67,621 | +0.34(+0.84%) |
Jan 31, 2007 | 40.57 | 40.79 | 40.40 | 40.79 | 43,117 | -0.43(-1.03%) |
Jan 30, 2007 | 41.17 | 41.26 | 41.10 | 41.22 | 24,102 | +0.14(+0.35%) |
Jan 29, 2007 | 41.15 | 41.16 | 40.96 | 41.07 | 34,279 | +0.07(+0.18%) |
Jan 26, 2007 | 41.34 | 41.41 | 40.81 | 41.00 | 89,849 | +0.27(+0.66%) |
Jan 25, 2007 | 41.13 | 41.24 | 40.66 | 40.73 | 60,256 | -0.45(-1.09%) |
Jan 24, 2007 | 41.11 | 41.21 | 40.83 | 41.18 | 61,729 | +0.13(+0.31%) |
Jan 23, 2007 | 41.10 | 41.20 | 40.90 | 41.05 | 113,282 | +0.13(+0.31%) |
Jan 22, 2007 | 41.36 | 41.36 | 40.84 | 40.92 | 61,327 | -0.44(-1.07%) |
Jan 19, 2007 | 41.34 | 41.40 | 41.07 | 41.37 | 101,900 | +0.75(+1.84%) |
Jan 18, 2007 | 41.07 | 41.07 | 40.42 | 40.62 | 113,684 | +0.33(+0.82%) |
Jan 17, 2007 | 40.22 | 40.32 | 40.06 | 40.29 | 110,738 | +0.41(+1.03%) |
Jan 16, 2007 | 40.10 | 40.13 | 39.84 | 39.88 | 76,191 | +0.04(+0.09%) |
Jan 12, 2007 | 39.75 | 39.87 | 39.52 | 39.84 | 67,889 | +0.31(+0.77%) |
Jan 11, 2007 | 39.54 | 39.68 | 39.32 | 39.54 | 96,276 | +0.57(+1.46%) |
Jan 10, 2007 | 38.96 | 39.07 | 38.79 | 38.97 | 56,239 | -0.09(-0.23%) |
Jan 09, 2007 | 38.98 | 39.15 | 38.90 | 39.06 | 41,510 | +0.45(+1.16%) |
Jan 08, 2007 | 38.88 | 38.88 | 38.40 | 38.61 | 83,689 | +0.11(+0.29%) |
Jan 05, 2007 | 38.80 | 38.87 | 38.39 | 38.50 | 81,815 | -0.75(-1.92%) |
Jan 04, 2007 | 39.45 | 39.45 | 39.00 | 39.25 | 97,214 | +0.22(+0.57%) |