Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.41 | 34.57 | 34.21 | 34.45 | 350,646 | +0.05(+0.13%) |
Mar 29, 2007 | 34.39 | 34.46 | 34.11 | 34.41 | 211,188 | +0.18(+0.51%) |
Mar 28, 2007 | 34.20 | 34.39 | 34.00 | 34.23 | 331,251 | -0.05(-0.13%) |
Mar 27, 2007 | 34.37 | 34.37 | 34.05 | 34.28 | 270,296 | -0.16(-0.45%) |
Mar 26, 2007 | 34.43 | 34.50 | 34.19 | 34.43 | 260,906 | -0.03(-0.09%) |
Mar 23, 2007 | 34.56 | 34.56 | 34.36 | 34.46 | 191,177 | -0.10(-0.28%) |
Mar 22, 2007 | 34.74 | 34.75 | 34.39 | 34.56 | 250,439 | -0.18(-0.52%) |
Mar 21, 2007 | 34.05 | 34.78 | 33.89 | 34.74 | 240,742 | +0.64(+1.87%) |
Mar 20, 2007 | 33.68 | 34.13 | 33.68 | 34.11 | 151,156 | +0.33(+0.98%) |
Mar 19, 2007 | 33.68 | 33.89 | 33.60 | 33.78 | 164,394 | +0.13(+0.39%) |
Mar 16, 2007 | 33.72 | 33.91 | 33.50 | 33.65 | 214,112 | -0.07(-0.21%) |
Mar 15, 2007 | 33.49 | 33.78 | 33.44 | 33.72 | 200,259 | +0.24(+0.72%) |
Mar 14, 2007 | 33.35 | 33.59 | 32.95 | 33.48 | 330,943 | +0.21(+0.62%) |
Mar 13, 2007 | 33.82 | 33.66 | 33.20 | 33.27 | 407,599 | -0.55(-1.63%) |
Mar 12, 2007 | 33.78 | 33.91 | 33.60 | 33.82 | 332,791 | +0.11(+0.33%) |
Mar 09, 2007 | 33.78 | 33.87 | 33.58 | 33.71 | 117,754 | +0.09(+0.27%) |
Mar 08, 2007 | 33.49 | 33.76 | 33.46 | 33.62 | 315,089 | +0.29(+0.86%) |
Mar 07, 2007 | 33.49 | 33.64 | 33.28 | 33.33 | 207,955 | -0.23(-0.68%) |
Mar 06, 2007 | 32.68 | 33.65 | 32.65 | 33.56 | 376,506 | +1.01(+3.09%) |
Mar 05, 2007 | 33.30 | 33.41 | 32.55 | 32.55 | 260,445 | -0.91(-2.72%) |
Mar 02, 2007 | 33.53 | 33.66 | 33.39 | 33.46 | 188,253 | -0.06(-0.19%) |
Mar 01, 2007 | 33.31 | 33.80 | 33.16 | 33.53 | 354,657 | -0.07(-0.21%) |
Feb 28, 2007 | 33.22 | 33.84 | 33.18 | 33.60 | 363,114 | +0.38(+1.15%) |
Feb 27, 2007 | 33.78 | 33.78 | 33.03 | 33.22 | 241,665 | -0.90(-2.65%) |
Feb 26, 2007 | 34.63 | 34.63 | 33.87 | 34.12 | 140,843 | -0.48(-1.39%) |
Feb 23, 2007 | 34.63 | 34.79 | 34.44 | 34.60 | 198,104 | -0.09(-0.26%) |
Feb 22, 2007 | 34.97 | 35.04 | 34.62 | 34.69 | 290,460 | -0.31(-0.87%) |
Feb 21, 2007 | 34.82 | 35.00 | 34.69 | 35.00 | 145,923 | +0.04(+0.11%) |
Feb 20, 2007 | 35.00 | 35.07 | 34.54 | 34.96 | 147,154 | -0.07(-0.19%) |
Feb 16, 2007 | 34.81 | 35.04 | 34.78 | 35.02 | 198,412 | +0.21(+0.62%) |
Feb 15, 2007 | 34.77 | 34.84 | 34.63 | 34.81 | 183,173 | +0.10(+0.30%) |
Feb 14, 2007 | 34.60 | 34.78 | 34.57 | 34.70 | 126,894 | +0.11(+0.32%) |
Feb 13, 2007 | 34.27 | 34.59 | 34.24 | 34.59 | 186,104 | +0.40(+1.16%) |
Feb 12, 2007 | 34.11 | 34.22 | 33.93 | 34.20 | 176,313 | +0.10(+0.29%) |
Feb 09, 2007 | 34.37 | 34.41 | 34.05 | 34.10 | 205,800 | -0.28(-0.81%) |
Feb 08, 2007 | 34.43 | 34.43 | 34.31 | 34.38 | 125,912 | -0.05(-0.15%) |
Feb 07, 2007 | 34.44 | 34.54 | 34.30 | 34.43 | 212,111 | -0.04(-0.11%) |
Feb 06, 2007 | 34.42 | 34.48 | 34.35 | 34.47 | 109,904 | +0.17(+0.49%) |
Feb 05, 2007 | 34.37 | 34.42 | 34.16 | 34.30 | 256,750 | -0.06(-0.19%) |
Feb 02, 2007 | 34.30 | 34.39 | 34.12 | 34.37 | 339,409 | +0.08(+0.25%) |
Feb 01, 2007 | 34.04 | 34.34 | 34.02 | 34.28 | 341,257 | +0.27(+0.80%) |
Jan 31, 2007 | 33.83 | 34.13 | 33.74 | 34.01 | 246,745 | +0.06(+0.19%) |
Jan 30, 2007 | 33.81 | 34.02 | 33.70 | 33.94 | 254,441 | +0.17(+0.50%) |
Jan 29, 2007 | 33.49 | 33.81 | 33.41 | 33.78 | 420,375 | +0.34(+1.03%) |
Jan 26, 2007 | 33.44 | 33.44 | 33.07 | 33.43 | 331,405 | +0.01(+0.04%) |
Jan 25, 2007 | 33.56 | 33.72 | 32.89 | 33.42 | 732,848 | -0.49(-1.46%) |
Jan 24, 2007 | 33.80 | 33.91 | 33.54 | 33.91 | 338,486 | +0.09(+0.27%) |
Jan 23, 2007 | 33.84 | 34.06 | 33.78 | 33.82 | 318,783 | -0.12(-0.36%) |
Jan 22, 2007 | 34.56 | 34.92 | 33.82 | 33.94 | 316,628 | -0.34(-0.99%) |
Jan 19, 2007 | 34.20 | 34.41 | 33.96 | 34.28 | 239,357 | +0.03(+0.08%) |
Jan 18, 2007 | 34.47 | 34.48 | 34.11 | 34.26 | 206,570 | -0.13(-0.38%) |
Jan 17, 2007 | 34.37 | 34.52 | 34.22 | 34.39 | 196,873 | -0.10(-0.28%) |
Jan 16, 2007 | 34.80 | 34.93 | 34.42 | 34.48 | 145,153 | -0.22(-0.64%) |
Jan 12, 2007 | 34.78 | 34.98 | 34.56 | 34.70 | 228,274 | -0.09(-0.26%) |
Jan 11, 2007 | 34.62 | 35.11 | 34.59 | 34.80 | 190,100 | +0.24(+0.70%) |
Jan 10, 2007 | 34.41 | 34.76 | 34.23 | 34.56 | 224,426 | +0.06(+0.17%) |
Jan 09, 2007 | 34.43 | 34.59 | 34.22 | 34.50 | 288,459 | +0.10(+0.30%) |
Jan 08, 2007 | 34.39 | 34.47 | 34.14 | 34.39 | 393,900 | -0.08(-0.25%) |
Jan 05, 2007 | 34.80 | 34.82 | 34.35 | 34.48 | 261,060 | -0.49(-1.39%) |
Jan 04, 2007 | 35.08 | 35.15 | 34.71 | 34.96 | 329,404 | -0.32(-0.90%) |