Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.06 | 37.22 | 36.61 | 37.11 | 1,265,725 | -0.03(-0.09%) |
Mar 29, 2007 | 36.57 | 37.45 | 36.57 | 37.14 | 1,083,804 | -0.11(-0.29%) |
Mar 28, 2007 | 37.39 | 38.04 | 36.84 | 37.25 | 1,967,790 | -0.15(-0.39%) |
Mar 27, 2007 | 36.19 | 38.04 | 36.19 | 37.39 | 3,381,882 | +1.03(+2.83%) |
Mar 26, 2007 | 35.90 | 36.37 | 35.52 | 36.37 | 1,125,089 | +0.54(+1.50%) |
Mar 23, 2007 | 35.88 | 36.12 | 35.79 | 35.83 | 768,776 | -0.12(-0.34%) |
Mar 22, 2007 | 36.08 | 36.24 | 35.79 | 35.95 | 1,535,849 | -0.11(-0.32%) |
Mar 21, 2007 | 35.88 | 36.16 | 35.74 | 36.06 | 1,437,232 | +0.31(+0.87%) |
Mar 20, 2007 | 35.79 | 35.97 | 35.70 | 35.75 | 1,019,857 | -0.01(-0.02%) |
Mar 19, 2007 | 35.78 | 36.01 | 35.60 | 35.76 | 1,923,701 | +0.19(+0.53%) |
Mar 16, 2007 | 35.92 | 36.06 | 35.55 | 35.57 | 1,482,314 | -0.41(-1.13%) |
Mar 15, 2007 | 35.93 | 36.23 | 35.89 | 35.98 | 1,218,193 | -0.04(-0.11%) |
Mar 14, 2007 | 36.38 | 36.38 | 35.35 | 36.02 | 2,066,665 | -0.16(-0.43%) |
Mar 13, 2007 | 37.17 | 36.97 | 36.15 | 36.18 | 1,990,099 | -1.00(-2.68%) |
Mar 12, 2007 | 36.81 | 37.30 | 36.68 | 37.17 | 595,988 | +0.20(+0.53%) |
Mar 09, 2007 | 37.35 | 37.45 | 36.69 | 36.98 | 917,565 | -0.20(-0.55%) |
Mar 08, 2007 | 37.49 | 37.55 | 37.07 | 37.18 | 910,214 | +0.04(+0.11%) |
Mar 07, 2007 | 37.47 | 37.47 | 36.94 | 37.14 | 1,298,066 | -0.36(-0.96%) |
Mar 06, 2007 | 36.49 | 37.52 | 36.43 | 37.50 | 1,803,401 | +1.17(+3.21%) |
Mar 05, 2007 | 36.37 | 37.00 | 36.15 | 36.33 | 1,253,842 | -0.69(-1.87%) |
Mar 02, 2007 | 37.59 | 37.74 | 36.95 | 37.03 | 1,410,771 | -0.76(-2.01%) |
Mar 01, 2007 | 37.14 | 38.06 | 36.54 | 37.79 | 2,239,525 | +0.30(+0.81%) |
Feb 28, 2007 | 36.97 | 37.54 | 36.93 | 37.48 | 2,413,600 | +0.51(+1.39%) |
Feb 27, 2007 | 38.00 | 38.05 | 36.80 | 36.97 | 1,387,985 | -1.22(-3.21%) |
Feb 26, 2007 | 38.60 | 38.63 | 37.98 | 38.19 | 619,561 | -0.20(-0.53%) |
Feb 23, 2007 | 38.35 | 38.51 | 38.22 | 38.40 | 579,205 | +0.03(+0.08%) |
Feb 22, 2007 | 38.49 | 38.61 | 38.08 | 38.37 | 807,677 | +0.02(+0.06%) |
Feb 21, 2007 | 38.81 | 38.68 | 38.26 | 38.34 | 1,251,637 | -0.50(-1.28%) |
Feb 20, 2007 | 38.86 | 38.98 | 38.59 | 38.84 | 1,343,026 | +0.02(+0.06%) |
Feb 16, 2007 | 38.37 | 38.88 | 38.28 | 38.81 | 2,283,499 | +0.45(+1.17%) |
Feb 15, 2007 | 38.15 | 38.57 | 37.92 | 38.37 | 1,399,868 | +0.20(+0.53%) |
Feb 14, 2007 | 37.06 | 38.37 | 37.02 | 38.16 | 3,089,639 | +1.25(+3.38%) |
Feb 13, 2007 | 36.98 | 37.06 | 36.72 | 36.91 | 1,007,502 | +0.07(+0.18%) |
Feb 12, 2007 | 37.14 | 37.29 | 36.67 | 36.85 | 1,863,392 | -0.21(-0.57%) |
Feb 09, 2007 | 36.75 | 37.35 | 36.72 | 37.06 | 2,034,813 | +0.31(+0.84%) |
Feb 08, 2007 | 36.77 | 36.97 | 36.57 | 36.75 | 1,530,336 | -0.15(-0.40%) |
Feb 07, 2007 | 35.75 | 37.39 | 35.18 | 36.90 | 2,913,912 | +1.61(+4.56%) |
Feb 06, 2007 | 35.30 | 35.34 | 34.87 | 35.29 | 786,116 | +0.07(+0.19%) |
Feb 05, 2007 | 35.02 | 35.23 | 34.88 | 35.22 | 1,299,659 | +0.10(+0.28%) |
Feb 02, 2007 | 34.74 | 35.22 | 34.63 | 35.12 | 1,218,805 | +0.40(+1.15%) |
Feb 01, 2007 | 34.72 | 34.85 | 34.63 | 34.73 | 825,931 | +0.02(+0.05%) |
Jan 31, 2007 | 34.37 | 34.77 | 34.24 | 34.71 | 828,748 | +0.29(+0.85%) |
Jan 30, 2007 | 34.23 | 34.58 | 34.02 | 34.41 | 2,056,987 | +0.38(+1.10%) |
Jan 29, 2007 | 34.28 | 34.28 | 33.94 | 34.04 | 1,447,033 | -0.24(-0.71%) |
Jan 26, 2007 | 34.28 | 34.37 | 34.13 | 34.28 | 1,081,599 | +0.00(+0.00%) |
Jan 25, 2007 | 34.65 | 34.75 | 34.19 | 34.28 | 1,600,287 | -0.47(-1.34%) |
Jan 24, 2007 | 34.00 | 34.76 | 33.97 | 34.75 | 1,400,236 | +0.83(+2.45%) |
Jan 23, 2007 | 33.86 | 33.92 | 33.74 | 33.92 | 989,843 | +0.03(+0.10%) |
Jan 22, 2007 | 33.88 | 33.96 | 33.69 | 33.88 | 797,999 | -0.07(-0.22%) |
Jan 19, 2007 | 33.90 | 33.99 | 33.79 | 33.96 | 697,668 | +0.07(+0.22%) |
Jan 18, 2007 | 34.06 | 34.08 | 33.74 | 33.88 | 787,219 | -0.03(-0.10%) |
Jan 17, 2007 | 33.71 | 33.92 | 33.62 | 33.92 | 1,266,092 | +0.20(+0.58%) |
Jan 16, 2007 | 33.61 | 33.76 | 33.52 | 33.72 | 969,874 | +0.02(+0.05%) |
Jan 12, 2007 | 33.77 | 33.87 | 33.57 | 33.70 | 687,132 | -0.11(-0.31%) |
Jan 11, 2007 | 33.74 | 33.86 | 33.63 | 33.81 | 1,053,913 | +0.08(+0.24%) |
Jan 10, 2007 | 33.35 | 33.75 | 33.12 | 33.73 | 921,730 | +0.28(+0.83%) |
Jan 09, 2007 | 33.24 | 33.49 | 33.13 | 33.45 | 876,158 | +0.24(+0.74%) |
Jan 08, 2007 | 32.88 | 33.27 | 32.76 | 33.21 | 922,465 | +0.28(+0.84%) |
Jan 05, 2007 | 33.02 | 33.10 | 32.64 | 32.93 | 1,231,178 | -0.11(-0.35%) |
Jan 04, 2007 | 33.06 | 33.14 | 32.86 | 33.04 | 1,173,723 | -0.11(-0.32%) |