Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 32.26 | 32.82 | 32.02 | 32.12 | 747,500 | -0.21(-0.65%) |
Mar 29, 2007 | 33.04 | 33.27 | 32.04 | 32.33 | 688,800 | -0.25(-0.77%) |
Mar 28, 2007 | 33.32 | 33.33 | 32.33 | 32.58 | 1,180,300 | -0.84(-2.51%) |
Mar 27, 2007 | 33.40 | 33.61 | 32.58 | 33.42 | 1,366,138 | -0.08(-0.24%) |
Mar 26, 2007 | 34.31 | 34.31 | 32.90 | 33.50 | 1,054,700 | -0.44(-1.30%) |
Mar 23, 2007 | 34.13 | 35.29 | 33.71 | 33.94 | 1,365,500 | -0.07(-0.21%) |
Mar 22, 2007 | 35.00 | 35.50 | 33.86 | 34.01 | 1,228,200 | -0.40(-1.16%) |
Mar 21, 2007 | 33.00 | 34.47 | 32.62 | 34.41 | 1,181,800 | +1.39(+4.21%) |
Mar 20, 2007 | 33.03 | 33.41 | 32.16 | 33.02 | 967,000 | +0.30(+0.92%) |
Mar 19, 2007 | 33.13 | 33.35 | 32.51 | 32.72 | 1,046,100 | +0.38(+1.18%) |
Mar 16, 2007 | 32.97 | 33.62 | 32.33 | 32.34 | 1,249,500 | -0.62(-1.88%) |
Mar 15, 2007 | 32.17 | 33.32 | 32.11 | 32.96 | 953,300 | +0.80(+2.49%) |
Mar 14, 2007 | 31.82 | 32.55 | 30.66 | 32.16 | 1,449,200 | +0.39(+1.23%) |
Mar 13, 2007 | 33.97 | 33.86 | 31.45 | 31.77 | 1,683,100 | -2.20(-6.48%) |
Mar 12, 2007 | 34.64 | 35.07 | 33.80 | 33.97 | 991,100 | -1.28(-3.63%) |
Mar 09, 2007 | 35.69 | 36.00 | 34.01 | 35.25 | 993,600 | +0.40(+1.15%) |
Mar 08, 2007 | 35.30 | 35.58 | 34.63 | 34.85 | 637,100 | +0.01(+0.03%) |
Mar 07, 2007 | 35.31 | 35.75 | 34.77 | 34.84 | 797,400 | -0.43(-1.22%) |
Mar 06, 2007 | 35.17 | 35.74 | 34.60 | 35.27 | 876,000 | +1.00(+2.92%) |
Mar 05, 2007 | 37.35 | 37.35 | 34.23 | 34.27 | 1,213,500 | -3.55(-9.39%) |
Mar 02, 2007 | 38.48 | 38.86 | 37.82 | 37.82 | 460,100 | -0.91(-2.35%) |
Mar 01, 2007 | 37.80 | 39.12 | 37.00 | 38.73 | 687,818 | -0.03(-0.08%) |
Feb 28, 2007 | 38.90 | 39.05 | 38.30 | 38.76 | 605,200 | -0.12(-0.31%) |
Feb 27, 2007 | 40.00 | 40.00 | 38.52 | 38.88 | 747,700 | -1.47(-3.64%) |
Feb 26, 2007 | 40.83 | 40.95 | 40.05 | 40.35 | 444,441 | -0.46(-1.13%) |
Feb 23, 2007 | 41.78 | 41.85 | 40.11 | 40.81 | 646,400 | -0.96(-2.30%) |
Feb 22, 2007 | 43.20 | 43.20 | 41.56 | 41.77 | 557,600 | -1.07(-2.50%) |
Feb 21, 2007 | 42.60 | 43.14 | 42.16 | 42.84 | 499,000 | -0.42(-0.97%) |
Feb 20, 2007 | 43.50 | 43.84 | 43.06 | 43.26 | 302,600 | -0.30(-0.69%) |
Feb 16, 2007 | 43.55 | 43.76 | 42.06 | 43.56 | 745,100 | +0.01(+0.02%) |
Feb 15, 2007 | 42.85 | 43.75 | 42.85 | 43.55 | 495,100 | +0.69(+1.61%) |
Feb 14, 2007 | 42.32 | 43.49 | 42.12 | 42.86 | 535,895 | +0.50(+1.18%) |
Feb 13, 2007 | 41.36 | 42.58 | 41.36 | 42.36 | 545,559 | +1.00(+2.42%) |
Feb 12, 2007 | 42.10 | 42.15 | 40.89 | 41.36 | 621,065 | -0.63(-1.50%) |
Feb 09, 2007 | 43.85 | 43.85 | 41.87 | 41.99 | 712,700 | -1.75(-4.00%) |
Feb 08, 2007 | 44.95 | 44.95 | 42.88 | 43.74 | 862,300 | -1.21(-2.69%) |
Feb 07, 2007 | 45.36 | 45.71 | 44.64 | 44.95 | 331,100 | -0.25(-0.55%) |
Feb 06, 2007 | 45.22 | 45.45 | 44.47 | 45.20 | 500,400 | -0.01(-0.02%) |
Feb 05, 2007 | 46.22 | 46.32 | 45.12 | 45.21 | 584,000 | -1.01(-2.19%) |
Feb 02, 2007 | 44.49 | 46.65 | 44.40 | 46.22 | 752,200 | +2.03(+4.59%) |
Feb 01, 2007 | 44.49 | 45.02 | 43.62 | 44.19 | 559,500 | -0.26(-0.58%) |
Jan 31, 2007 | 42.72 | 44.85 | 42.63 | 44.45 | 625,000 | +1.75(+4.10%) |
Jan 30, 2007 | 43.40 | 43.47 | 42.53 | 42.70 | 337,000 | -0.12(-0.28%) |
Jan 29, 2007 | 43.30 | 43.60 | 42.52 | 42.82 | 506,200 | -0.15(-0.35%) |
Jan 26, 2007 | 44.30 | 44.42 | 42.60 | 42.97 | 791,200 | -1.21(-2.74%) |
Jan 25, 2007 | 46.10 | 46.44 | 43.71 | 44.18 | 722,800 | -1.67(-3.64%) |
Jan 24, 2007 | 45.97 | 46.27 | 44.76 | 45.85 | 364,600 | -0.27(-0.59%) |
Jan 23, 2007 | 45.15 | 47.02 | 45.11 | 46.12 | 696,900 | +0.85(+1.88%) |
Jan 22, 2007 | 45.60 | 45.84 | 44.73 | 45.27 | 277,700 | -0.32(-0.70%) |
Jan 19, 2007 | 44.67 | 45.83 | 44.24 | 45.59 | 421,200 | +1.14(+2.56%) |
Jan 18, 2007 | 44.70 | 45.20 | 44.27 | 44.45 | 361,800 | +0.07(+0.16%) |
Jan 17, 2007 | 43.73 | 44.82 | 43.73 | 44.38 | 542,000 | +0.97(+2.23%) |
Jan 16, 2007 | 43.18 | 43.81 | 42.96 | 43.41 | 468,800 | +0.23(+0.53%) |
Jan 12, 2007 | 43.25 | 43.63 | 42.79 | 43.18 | 306,800 | -0.33(-0.76%) |
Jan 11, 2007 | 42.60 | 43.79 | 42.46 | 43.51 | 307,700 | +0.91(+2.14%) |
Jan 10, 2007 | 43.09 | 43.52 | 42.50 | 42.60 | 518,200 | -0.74(-1.71%) |
Jan 09, 2007 | 43.42 | 43.54 | 42.39 | 43.34 | 421,400 | -0.08(-0.18%) |
Jan 08, 2007 | 44.76 | 44.76 | 42.69 | 43.42 | 479,000 | -0.81(-1.83%) |
Jan 05, 2007 | 43.85 | 44.79 | 43.75 | 44.23 | 338,900 | -0.30(-0.67%) |
Jan 04, 2007 | 45.05 | 45.05 | 43.50 | 44.53 | 626,900 | -0.52(-1.15%) |