Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.26 | 35.22 | 34.26 | 34.77 | 5,499,047 | +0.51(+1.50%) |
Mar 29, 2007 | 34.30 | 34.38 | 33.59 | 34.26 | 3,301,849 | +0.46(+1.36%) |
Mar 28, 2007 | 34.04 | 34.16 | 33.09 | 33.80 | 4,787,000 | -0.52(-1.51%) |
Mar 27, 2007 | 34.71 | 34.73 | 34.22 | 34.31 | 2,440,550 | -0.44(-1.27%) |
Mar 26, 2007 | 35.10 | 35.10 | 34.47 | 34.75 | 2,560,690 | -0.35(-0.99%) |
Mar 23, 2007 | 34.71 | 35.22 | 34.66 | 35.10 | 1,562,878 | +0.28(+0.81%) |
Mar 22, 2007 | 35.17 | 35.17 | 34.28 | 34.82 | 2,324,370 | +0.16(+0.45%) |
Mar 21, 2007 | 34.12 | 34.75 | 33.69 | 34.66 | 2,880,175 | +0.53(+1.56%) |
Mar 20, 2007 | 33.89 | 34.21 | 33.68 | 34.13 | 2,734,427 | +0.41(+1.21%) |
Mar 19, 2007 | 33.62 | 34.02 | 33.59 | 33.72 | 3,289,596 | +0.26(+0.77%) |
Mar 16, 2007 | 33.60 | 33.70 | 33.21 | 33.47 | 3,484,652 | -0.13(-0.39%) |
Mar 15, 2007 | 33.53 | 33.90 | 33.42 | 33.60 | 2,966,027 | +0.09(+0.27%) |
Mar 14, 2007 | 33.99 | 34.19 | 32.41 | 33.51 | 10,032,356 | -0.79(-2.30%) |
Mar 13, 2007 | 34.72 | 34.68 | 33.90 | 34.29 | 5,351,609 | -0.43(-1.23%) |
Mar 12, 2007 | 34.21 | 34.78 | 33.82 | 34.72 | 5,310,192 | +0.85(+2.52%) |
Mar 09, 2007 | 34.97 | 34.97 | 33.45 | 33.87 | 6,686,390 | -0.73(-2.11%) |
Mar 08, 2007 | 34.15 | 35.33 | 34.15 | 34.60 | 12,648,442 | +1.48(+4.48%) |
Mar 07, 2007 | 33.49 | 33.66 | 32.68 | 33.11 | 8,419,047 | -0.42(-1.25%) |
Mar 06, 2007 | 33.56 | 33.82 | 32.93 | 33.53 | 6,368,607 | +0.37(+1.13%) |
Mar 05, 2007 | 34.15 | 34.15 | 33.09 | 33.16 | 5,368,815 | -1.26(-3.66%) |
Mar 02, 2007 | 35.22 | 35.34 | 34.35 | 34.42 | 4,653,156 | -0.80(-2.27%) |
Mar 01, 2007 | 34.48 | 35.39 | 33.79 | 35.22 | 5,766,398 | +0.43(+1.23%) |
Feb 28, 2007 | 34.39 | 35.09 | 33.87 | 34.79 | 5,755,119 | +0.45(+1.30%) |
Feb 27, 2007 | 35.50 | 35.50 | 33.57 | 34.35 | 13,700,004 | -2.82(-7.60%) |
Feb 26, 2007 | 38.45 | 38.48 | 37.07 | 37.17 | 5,867,030 | -1.06(-2.78%) |
Feb 23, 2007 | 39.02 | 39.07 | 37.89 | 38.24 | 5,158,076 | -0.95(-2.41%) |
Feb 22, 2007 | 38.91 | 39.21 | 38.28 | 39.18 | 3,295,383 | +0.32(+0.83%) |
Feb 21, 2007 | 38.82 | 39.17 | 38.45 | 38.86 | 3,962,925 | +0.09(+0.22%) |
Feb 20, 2007 | 38.22 | 39.10 | 38.21 | 38.77 | 3,309,239 | +0.38(+0.99%) |
Feb 16, 2007 | 38.44 | 38.48 | 38.04 | 38.39 | 2,258,286 | -0.17(-0.44%) |
Feb 15, 2007 | 38.42 | 38.72 | 38.13 | 38.56 | 2,265,594 | +0.07(+0.17%) |
Feb 14, 2007 | 37.96 | 38.67 | 37.93 | 38.50 | 3,629,133 | +0.63(+1.66%) |
Feb 13, 2007 | 37.37 | 37.89 | 37.28 | 37.87 | 2,199,498 | +0.60(+1.62%) |
Feb 12, 2007 | 37.80 | 37.89 | 37.19 | 37.26 | 3,060,968 | -0.09(-0.25%) |
Feb 09, 2007 | 37.60 | 37.76 | 37.06 | 37.36 | 2,741,432 | -0.07(-0.18%) |
Feb 08, 2007 | 37.33 | 37.50 | 36.97 | 37.42 | 2,951,562 | +0.09(+0.25%) |
Feb 07, 2007 | 37.25 | 37.45 | 36.78 | 37.33 | 1,977,503 | +0.09(+0.25%) |
Feb 06, 2007 | 37.27 | 37.50 | 36.97 | 37.24 | 3,466,989 | +0.13(+0.35%) |
Feb 05, 2007 | 37.31 | 37.60 | 37.04 | 37.11 | 2,730,012 | -0.12(-0.32%) |
Feb 02, 2007 | 37.39 | 37.47 | 37.00 | 37.22 | 1,901,979 | -0.17(-0.46%) |
Feb 01, 2007 | 37.24 | 37.50 | 36.80 | 37.39 | 3,405,929 | +0.81(+2.21%) |
Jan 31, 2007 | 35.81 | 36.77 | 35.66 | 36.59 | 3,016,123 | +0.77(+2.16%) |
Jan 30, 2007 | 36.02 | 36.09 | 35.20 | 35.81 | 3,978,913 | +0.06(+0.17%) |
Jan 29, 2007 | 35.27 | 35.80 | 34.98 | 35.75 | 2,840,254 | +0.52(+1.47%) |
Jan 26, 2007 | 35.37 | 35.57 | 34.99 | 35.23 | 2,771,733 | +0.07(+0.21%) |
Jan 25, 2007 | 36.09 | 36.11 | 35.07 | 35.16 | 2,118,504 | -0.93(-2.58%) |
Jan 24, 2007 | 35.60 | 36.12 | 35.44 | 36.09 | 2,266,508 | +0.67(+1.89%) |
Jan 23, 2007 | 35.60 | 35.90 | 35.25 | 35.42 | 3,002,571 | -0.18(-0.52%) |
Jan 22, 2007 | 36.12 | 36.14 | 35.23 | 35.61 | 2,986,431 | -0.53(-1.47%) |
Jan 19, 2007 | 36.48 | 36.48 | 35.79 | 36.14 | 3,933,994 | -0.33(-0.90%) |
Jan 18, 2007 | 35.52 | 36.65 | 35.52 | 36.47 | 3,944,501 | +0.61(+1.70%) |
Jan 17, 2007 | 36.09 | 36.28 | 35.69 | 35.86 | 2,533,281 | -0.24(-0.66%) |
Jan 16, 2007 | 35.98 | 36.12 | 35.56 | 36.09 | 2,475,572 | +0.10(+0.27%) |
Jan 12, 2007 | 35.17 | 36.12 | 35.12 | 36.00 | 5,088,033 | +0.84(+2.39%) |
Jan 11, 2007 | 34.52 | 35.30 | 34.45 | 35.16 | 4,043,780 | +0.77(+2.23%) |
Jan 10, 2007 | 34.27 | 34.50 | 34.03 | 34.39 | 2,996,785 | +0.16(+0.48%) |
Jan 09, 2007 | 33.85 | 34.28 | 33.59 | 34.22 | 3,147,226 | +0.37(+1.09%) |
Jan 08, 2007 | 33.68 | 34.14 | 33.49 | 33.85 | 3,458,766 | +0.18(+0.53%) |
Jan 05, 2007 | 34.32 | 34.32 | 33.59 | 33.68 | 4,058,550 | -0.64(-1.88%) |
Jan 04, 2007 | 33.75 | 34.57 | 33.62 | 34.32 | 6,537,167 | +0.57(+1.69%) |