Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.30 | 37.54 | 36.71 | 37.26 | 1,241,378 | +0.02(+0.05%) |
Mar 29, 2007 | 37.20 | 37.45 | 36.88 | 37.24 | 1,229,008 | +0.24(+0.65%) |
Mar 28, 2007 | 37.27 | 37.34 | 36.80 | 37.00 | 1,851,000 | -0.49(-1.31%) |
Mar 27, 2007 | 37.70 | 37.73 | 37.29 | 37.49 | 1,166,000 | -0.41(-1.08%) |
Mar 26, 2007 | 37.94 | 38.01 | 37.68 | 37.90 | 1,480,500 | -0.12(-0.32%) |
Mar 23, 2007 | 37.99 | 38.14 | 37.95 | 38.02 | 1,322,100 | +0.06(+0.16%) |
Mar 22, 2007 | 38.00 | 38.29 | 37.86 | 37.96 | 2,085,300 | -0.04(-0.11%) |
Mar 21, 2007 | 37.81 | 38.25 | 37.53 | 38.00 | 1,496,500 | +0.30(+0.80%) |
Mar 20, 2007 | 37.05 | 37.84 | 37.02 | 37.70 | 1,952,904 | +0.66(+1.78%) |
Mar 19, 2007 | 37.70 | 37.76 | 36.99 | 37.04 | 3,036,300 | -0.52(-1.38%) |
Mar 16, 2007 | 37.65 | 37.78 | 37.23 | 37.56 | 2,691,400 | +0.09(+0.24%) |
Mar 15, 2007 | 37.08 | 37.69 | 37.06 | 37.47 | 1,553,000 | +0.27(+0.73%) |
Mar 14, 2007 | 36.85 | 37.56 | 36.52 | 37.20 | 2,129,600 | +0.35(+0.95%) |
Mar 13, 2007 | 37.84 | 37.74 | 36.85 | 36.85 | 1,772,300 | -0.99(-2.62%) |
Mar 12, 2007 | 37.95 | 38.08 | 37.48 | 37.84 | 2,624,800 | +0.38(+1.01%) |
Mar 09, 2007 | 37.50 | 37.95 | 37.07 | 37.46 | 3,522,900 | +0.36(+0.97%) |
Mar 08, 2007 | 37.02 | 37.20 | 36.84 | 37.10 | 1,678,758 | +0.33(+0.90%) |
Mar 07, 2007 | 36.74 | 37.21 | 36.70 | 36.77 | 3,069,900 | -0.09(-0.24%) |
Mar 06, 2007 | 36.73 | 37.00 | 36.46 | 36.86 | 2,052,900 | +0.24(+0.66%) |
Mar 05, 2007 | 36.00 | 37.40 | 36.00 | 36.62 | 2,950,500 | +0.17(+0.47%) |
Mar 02, 2007 | 36.90 | 37.20 | 36.45 | 36.45 | 3,638,100 | -0.45(-1.22%) |
Mar 01, 2007 | 36.26 | 37.04 | 35.43 | 36.90 | 3,038,019 | +0.24(+0.65%) |
Feb 28, 2007 | 36.42 | 36.90 | 36.25 | 36.66 | 4,198,500 | +0.01(+0.03%) |
Feb 27, 2007 | 38.11 | 38.40 | 36.00 | 36.65 | 4,548,600 | -1.66(-4.33%) |
Feb 26, 2007 | 38.61 | 38.79 | 38.18 | 38.31 | 1,574,537 | -0.25(-0.65%) |
Feb 23, 2007 | 38.41 | 38.97 | 38.28 | 38.56 | 1,346,700 | +0.03(+0.08%) |
Feb 22, 2007 | 38.96 | 39.06 | 38.23 | 38.53 | 2,723,400 | -0.43(-1.10%) |
Feb 21, 2007 | 39.99 | 40.00 | 38.77 | 38.96 | 3,809,800 | -1.08(-2.70%) |
Feb 20, 2007 | 38.72 | 40.13 | 38.72 | 40.04 | 3,288,400 | +1.05(+2.69%) |
Feb 16, 2007 | 39.83 | 39.83 | 38.94 | 38.99 | 2,337,500 | -0.07(-0.18%) |
Feb 15, 2007 | 38.54 | 39.29 | 38.00 | 39.06 | 2,793,100 | +0.35(+0.90%) |
Feb 14, 2007 | 38.59 | 38.99 | 38.48 | 38.71 | 1,793,479 | +0.11(+0.28%) |
Feb 13, 2007 | 38.32 | 38.66 | 38.03 | 38.60 | 2,892,474 | +0.49(+1.29%) |
Feb 12, 2007 | 38.99 | 39.07 | 37.99 | 38.11 | 3,630,555 | -0.95(-2.43%) |
Feb 09, 2007 | 38.05 | 39.72 | 38.00 | 39.06 | 4,308,100 | +0.93(+2.44%) |
Feb 08, 2007 | 37.24 | 38.45 | 37.00 | 38.13 | 3,018,900 | +0.88(+2.36%) |
Feb 07, 2007 | 37.98 | 37.99 | 36.94 | 37.25 | 4,139,300 | -0.75(-1.97%) |
Feb 06, 2007 | 36.40 | 38.62 | 36.00 | 38.00 | 9,573,700 | +3.38(+9.76%) |
Feb 05, 2007 | 34.79 | 34.94 | 34.48 | 34.62 | 3,942,800 | -0.55(-1.56%) |
Feb 02, 2007 | 34.91 | 35.32 | 34.84 | 35.17 | 2,309,700 | +0.27(+0.77%) |
Feb 01, 2007 | 34.40 | 34.91 | 34.29 | 34.90 | 1,811,700 | +0.51(+1.48%) |
Jan 31, 2007 | 34.21 | 34.41 | 33.96 | 34.39 | 2,018,000 | +0.29(+0.85%) |
Jan 30, 2007 | 34.28 | 34.34 | 33.85 | 34.10 | 1,244,500 | -0.03(-0.09%) |
Jan 29, 2007 | 33.47 | 34.40 | 33.47 | 34.13 | 2,486,200 | +0.60(+1.79%) |
Jan 26, 2007 | 33.70 | 33.81 | 33.39 | 33.53 | 1,775,200 | -0.14(-0.42%) |
Jan 25, 2007 | 33.91 | 34.00 | 33.61 | 33.67 | 2,124,000 | -0.18(-0.53%) |
Jan 24, 2007 | 34.00 | 34.15 | 33.60 | 33.85 | 2,824,800 | -0.15(-0.44%) |
Jan 23, 2007 | 34.25 | 34.30 | 33.84 | 34.00 | 3,011,000 | -0.19(-0.56%) |
Jan 22, 2007 | 34.57 | 34.83 | 33.92 | 34.19 | 3,062,300 | -0.40(-1.16%) |
Jan 19, 2007 | 34.29 | 34.65 | 34.06 | 34.59 | 1,626,800 | +0.23(+0.67%) |
Jan 18, 2007 | 34.60 | 34.70 | 34.26 | 34.36 | 1,927,600 | -0.24(-0.69%) |
Jan 17, 2007 | 35.06 | 35.09 | 34.58 | 34.60 | 2,201,700 | -0.46(-1.31%) |
Jan 16, 2007 | 34.48 | 35.14 | 34.39 | 35.06 | 2,625,200 | +0.65(+1.89%) |
Jan 12, 2007 | 34.25 | 34.72 | 34.15 | 34.41 | 1,701,000 | +0.05(+0.15%) |
Jan 11, 2007 | 34.12 | 34.86 | 34.10 | 34.36 | 2,190,500 | +0.22(+0.64%) |
Jan 10, 2007 | 33.47 | 34.26 | 33.47 | 34.14 | 1,545,300 | +0.29(+0.86%) |
Jan 09, 2007 | 33.57 | 34.47 | 33.54 | 33.85 | 1,764,200 | +0.32(+0.95%) |
Jan 08, 2007 | 33.40 | 33.65 | 32.88 | 33.53 | 1,099,100 | +0.08(+0.24%) |
Jan 05, 2007 | 33.61 | 33.72 | 33.34 | 33.45 | 1,409,000 | -0.32(-0.95%) |
Jan 04, 2007 | 33.55 | 33.92 | 33.53 | 33.77 | 1,495,100 | +0.17(+0.51%) |