Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.69 | 35.82 | 35.24 | 35.54 | 1,012,411 | -0.10(-0.29%) |
Mar 29, 2007 | 35.68 | 35.85 | 35.38 | 35.64 | 1,037,731 | +0.18(+0.50%) |
Mar 28, 2007 | 35.66 | 35.67 | 35.36 | 35.46 | 814,586 | -0.34(-0.95%) |
Mar 27, 2007 | 36.06 | 36.06 | 35.77 | 35.80 | 689,474 | -0.33(-0.90%) |
Mar 26, 2007 | 36.12 | 36.23 | 35.84 | 36.13 | 218,134 | -0.15(-0.41%) |
Mar 23, 2007 | 36.21 | 36.33 | 36.19 | 36.28 | 1,317,610 | +0.09(+0.24%) |
Mar 22, 2007 | 36.37 | 36.43 | 36.10 | 36.19 | 1,716,102 | -0.16(-0.45%) |
Mar 21, 2007 | 35.57 | 36.52 | 35.54 | 36.35 | 2,870,552 | +0.79(+2.22%) |
Mar 20, 2007 | 35.29 | 35.59 | 35.21 | 35.56 | 576,141 | +0.33(+0.94%) |
Mar 19, 2007 | 35.16 | 35.46 | 35.16 | 35.23 | 1,201,434 | +0.18(+0.53%) |
Mar 16, 2007 | 35.24 | 35.35 | 34.99 | 35.04 | 367,484 | -0.35(-1.00%) |
Mar 15, 2007 | 34.93 | 35.40 | 34.93 | 35.40 | 1,376,240 | +0.65(+1.87%) |
Mar 14, 2007 | 34.70 | 34.96 | 34.25 | 34.75 | 1,135,086 | +0.13(+0.36%) |
Mar 13, 2007 | 35.75 | 35.46 | 34.59 | 34.62 | 2,990,790 | -1.13(-3.16%) |
Mar 12, 2007 | 35.72 | 35.80 | 35.58 | 35.75 | 757,717 | -0.07(-0.21%) |
Mar 09, 2007 | 35.91 | 35.96 | 35.66 | 35.83 | 259,162 | +0.09(+0.25%) |
Mar 08, 2007 | 35.79 | 35.98 | 35.66 | 35.74 | 459,694 | +0.20(+0.56%) |
Mar 07, 2007 | 35.78 | 35.87 | 35.54 | 35.54 | 736,188 | -0.27(-0.74%) |
Mar 06, 2007 | 35.45 | 35.91 | 35.43 | 35.80 | 866,717 | +0.78(+2.21%) |
Mar 05, 2007 | 35.62 | 35.80 | 35.01 | 35.03 | 1,594,104 | -0.90(-2.51%) |
Mar 02, 2007 | 36.09 | 36.17 | 35.90 | 35.93 | 119,425 | -0.18(-0.49%) |
Mar 01, 2007 | 36.26 | 36.34 | 35.32 | 36.11 | 959,197 | -0.02(-0.06%) |
Feb 28, 2007 | 36.17 | 36.39 | 35.90 | 36.13 | 937,262 | +0.25(+0.71%) |
Feb 27, 2007 | 36.74 | 36.75 | 35.82 | 35.87 | 1,301,091 | -1.27(-3.43%) |
Feb 26, 2007 | 37.38 | 37.38 | 36.96 | 37.15 | 579,602 | -0.27(-0.73%) |
Feb 23, 2007 | 37.56 | 37.56 | 37.25 | 37.42 | 461,184 | -0.21(-0.55%) |
Feb 22, 2007 | 37.59 | 37.63 | 37.42 | 37.63 | 527,260 | +0.08(+0.22%) |
Feb 21, 2007 | 37.58 | 37.64 | 37.49 | 37.55 | 564,632 | -0.14(-0.37%) |
Feb 20, 2007 | 37.38 | 37.70 | 37.24 | 37.69 | 519,813 | +0.22(+0.59%) |
Feb 16, 2007 | 37.31 | 37.49 | 37.30 | 37.47 | 526,719 | +0.16(+0.44%) |
Feb 15, 2007 | 37.31 | 37.33 | 37.15 | 37.30 | 661,310 | +0.05(+0.14%) |
Feb 14, 2007 | 37.16 | 37.43 | 37.13 | 37.25 | 751,895 | +0.04(+0.10%) |
Feb 13, 2007 | 37.06 | 37.21 | 37.02 | 37.21 | 326,694 | +0.27(+0.72%) |
Feb 12, 2007 | 36.83 | 36.99 | 36.78 | 36.95 | 549,467 | +0.10(+0.27%) |
Feb 09, 2007 | 37.15 | 37.15 | 36.79 | 36.85 | 1,454,503 | -0.36(-0.96%) |
Feb 08, 2007 | 37.20 | 37.21 | 37.03 | 37.21 | 161,400 | -0.03(-0.08%) |
Feb 07, 2007 | 37.02 | 37.27 | 37.02 | 37.24 | 25,185 | +0.19(+0.52%) |
Feb 06, 2007 | 36.82 | 37.07 | 36.82 | 37.04 | 895,016 | +0.26(+0.70%) |
Feb 05, 2007 | 36.92 | 36.92 | 36.73 | 36.79 | 115,363 | -0.18(-0.48%) |
Feb 02, 2007 | 36.76 | 36.96 | 36.73 | 36.96 | 168,712 | +0.21(+0.58%) |
Feb 01, 2007 | 36.64 | 36.76 | 36.64 | 36.75 | 374,390 | +0.30(+0.81%) |
Jan 31, 2007 | 36.39 | 36.69 | 36.28 | 36.45 | 1,001,714 | -0.03(-0.08%) |
Jan 30, 2007 | 36.27 | 36.52 | 36.20 | 36.48 | 830,835 | +0.26(+0.71%) |
Jan 29, 2007 | 36.04 | 36.25 | 36.04 | 36.23 | 1,026,628 | +0.27(+0.76%) |
Jan 26, 2007 | 35.72 | 36.00 | 35.60 | 35.95 | 317,791 | +0.22(+0.62%) |
Jan 25, 2007 | 36.02 | 36.06 | 35.68 | 35.73 | 235,195 | -0.49(-1.35%) |
Jan 24, 2007 | 35.88 | 36.22 | 35.85 | 36.22 | 100,198 | +0.29(+0.80%) |
Jan 23, 2007 | 35.75 | 36.03 | 35.74 | 35.93 | 307,771 | +0.06(+0.16%) |
Jan 22, 2007 | 35.87 | 35.91 | 35.69 | 35.87 | 1,137,659 | -0.17(-0.47%) |
Jan 19, 2007 | 35.92 | 36.11 | 35.77 | 36.04 | 1,036,377 | +0.03(+0.08%) |
Jan 18, 2007 | 36.17 | 36.17 | 35.85 | 36.01 | 1,151,606 | -0.27(-0.75%) |
Jan 17, 2007 | 36.42 | 36.49 | 36.24 | 36.28 | 912,619 | -0.26(-0.71%) |
Jan 16, 2007 | 36.98 | 37.00 | 36.54 | 36.54 | 2,324,876 | -0.34(-0.92%) |
Jan 12, 2007 | 36.85 | 36.93 | 36.82 | 36.88 | 40,079 | +0.02(+0.06%) |
Jan 11, 2007 | 36.71 | 36.97 | 36.68 | 36.86 | 453,330 | +0.29(+0.79%) |
Jan 10, 2007 | 36.54 | 36.63 | 36.40 | 36.57 | 980,456 | +0.01(+0.04%) |
Jan 09, 2007 | 36.73 | 36.77 | 36.18 | 36.56 | 1,488,219 | -0.16(-0.44%) |
Jan 08, 2007 | 36.71 | 36.73 | 36.34 | 36.72 | 292,335 | +0.01(+0.04%) |
Jan 05, 2007 | 37.41 | 37.41 | 36.68 | 36.71 | 1,608,998 | -0.78(-2.07%) |
Jan 04, 2007 | 37.28 | 37.49 | 37.06 | 37.48 | 257,131 | +0.13(+0.34%) |