Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.66 | 37.83 | 37.20 | 37.71 | 1,245,526 | -0.03(-0.09%) |
Mar 29, 2007 | 37.16 | 38.06 | 37.16 | 37.74 | 1,066,509 | -0.11(-0.28%) |
Mar 28, 2007 | 38.00 | 38.66 | 37.44 | 37.85 | 1,936,387 | -0.15(-0.39%) |
Mar 27, 2007 | 36.78 | 38.66 | 36.78 | 38.00 | 3,327,913 | +1.05(+2.83%) |
Mar 26, 2007 | 36.48 | 36.96 | 36.09 | 36.96 | 1,107,134 | +0.55(+1.50%) |
Mar 23, 2007 | 36.47 | 36.71 | 36.37 | 36.41 | 756,507 | -0.12(-0.34%) |
Mar 22, 2007 | 36.67 | 36.83 | 36.37 | 36.53 | 1,511,340 | -0.12(-0.32%) |
Mar 21, 2007 | 36.46 | 36.75 | 36.32 | 36.65 | 1,414,297 | +0.32(+0.87%) |
Mar 20, 2007 | 36.37 | 36.56 | 36.28 | 36.33 | 1,003,581 | -0.01(-0.02%) |
Mar 19, 2007 | 36.36 | 36.59 | 36.18 | 36.34 | 1,893,002 | +0.19(+0.53%) |
Mar 16, 2007 | 36.50 | 36.65 | 36.13 | 36.15 | 1,458,659 | -0.41(-1.13%) |
Mar 15, 2007 | 36.52 | 36.81 | 36.47 | 36.57 | 1,198,752 | -0.04(-0.11%) |
Mar 14, 2007 | 36.97 | 36.97 | 35.93 | 36.61 | 2,033,684 | -0.16(-0.43%) |
Mar 13, 2007 | 37.78 | 37.57 | 36.73 | 36.76 | 1,958,340 | -1.01(-2.68%) |
Mar 12, 2007 | 37.40 | 37.91 | 37.27 | 37.78 | 586,477 | +0.20(+0.53%) |
Mar 09, 2007 | 37.95 | 38.06 | 37.29 | 37.58 | 902,922 | -0.21(-0.55%) |
Mar 08, 2007 | 38.10 | 38.16 | 37.67 | 37.78 | 895,689 | +0.04(+0.11%) |
Mar 07, 2007 | 38.08 | 38.08 | 37.54 | 37.74 | 1,277,351 | -0.37(-0.96%) |
Mar 06, 2007 | 37.08 | 38.13 | 37.02 | 38.11 | 1,774,622 | +1.19(+3.21%) |
Mar 05, 2007 | 36.96 | 37.60 | 36.74 | 36.92 | 1,233,833 | -0.71(-1.87%) |
Mar 02, 2007 | 38.20 | 38.35 | 37.54 | 37.63 | 1,388,258 | -0.77(-2.01%) |
Mar 01, 2007 | 37.74 | 38.68 | 37.13 | 38.40 | 2,203,786 | +0.31(+0.81%) |
Feb 28, 2007 | 37.57 | 38.15 | 37.53 | 38.09 | 2,375,083 | +0.52(+1.39%) |
Feb 27, 2007 | 38.61 | 38.66 | 37.40 | 37.57 | 1,365,835 | -1.24(-3.21%) |
Feb 26, 2007 | 39.23 | 39.25 | 38.60 | 38.81 | 609,673 | -0.21(-0.53%) |
Feb 23, 2007 | 38.97 | 39.14 | 38.84 | 39.02 | 569,962 | +0.03(+0.08%) |
Feb 22, 2007 | 39.11 | 39.24 | 38.70 | 38.99 | 794,788 | +0.02(+0.06%) |
Feb 21, 2007 | 39.44 | 39.30 | 38.88 | 38.96 | 1,231,663 | -0.51(-1.28%) |
Feb 20, 2007 | 39.49 | 39.61 | 39.21 | 39.47 | 1,321,593 | +0.02(+0.06%) |
Feb 16, 2007 | 38.99 | 39.51 | 38.90 | 39.44 | 2,247,059 | +0.46(+1.17%) |
Feb 15, 2007 | 38.76 | 39.20 | 38.53 | 38.99 | 1,377,529 | +0.21(+0.53%) |
Feb 14, 2007 | 37.66 | 38.99 | 37.62 | 38.78 | 3,040,333 | +1.27(+3.38%) |
Feb 13, 2007 | 37.58 | 37.66 | 37.32 | 37.51 | 991,424 | +0.07(+0.18%) |
Feb 12, 2007 | 37.74 | 37.89 | 37.26 | 37.44 | 1,833,655 | -0.22(-0.57%) |
Feb 09, 2007 | 37.35 | 37.95 | 37.31 | 37.66 | 2,002,341 | +0.32(+0.84%) |
Feb 08, 2007 | 37.37 | 37.57 | 37.16 | 37.35 | 1,505,915 | -0.15(-0.40%) |
Feb 07, 2007 | 36.33 | 37.99 | 35.75 | 37.49 | 2,867,411 | +1.63(+4.56%) |
Feb 06, 2007 | 35.88 | 35.91 | 35.44 | 35.86 | 773,571 | +0.07(+0.19%) |
Feb 05, 2007 | 35.59 | 35.80 | 35.45 | 35.79 | 1,278,918 | +0.10(+0.28%) |
Feb 02, 2007 | 35.30 | 35.79 | 35.19 | 35.69 | 1,199,355 | +0.41(+1.15%) |
Feb 01, 2007 | 35.28 | 35.41 | 35.19 | 35.29 | 812,750 | +0.02(+0.05%) |
Jan 31, 2007 | 34.92 | 35.34 | 34.80 | 35.27 | 815,523 | +0.30(+0.85%) |
Jan 30, 2007 | 34.78 | 35.14 | 34.57 | 34.97 | 2,024,161 | +0.38(+1.10%) |
Jan 29, 2007 | 34.84 | 34.84 | 34.49 | 34.59 | 1,423,941 | -0.25(-0.71%) |
Jan 26, 2007 | 34.84 | 34.92 | 34.68 | 34.84 | 1,064,339 | +0.00(+0.00%) |
Jan 25, 2007 | 35.21 | 35.31 | 34.75 | 34.84 | 1,574,749 | -0.47(-1.34%) |
Jan 24, 2007 | 34.55 | 35.32 | 34.52 | 35.31 | 1,377,890 | +0.85(+2.45%) |
Jan 23, 2007 | 34.41 | 34.48 | 34.28 | 34.47 | 974,047 | +0.03(+0.10%) |
Jan 22, 2007 | 34.43 | 34.51 | 34.23 | 34.43 | 785,265 | -0.07(-0.22%) |
Jan 19, 2007 | 34.45 | 34.54 | 34.33 | 34.51 | 686,534 | +0.07(+0.22%) |
Jan 18, 2007 | 34.62 | 34.63 | 34.28 | 34.43 | 774,656 | -0.03(-0.10%) |
Jan 17, 2007 | 34.26 | 34.47 | 34.17 | 34.47 | 1,245,888 | +0.20(+0.58%) |
Jan 16, 2007 | 34.15 | 34.31 | 34.06 | 34.27 | 954,397 | +0.02(+0.05%) |
Jan 12, 2007 | 34.32 | 34.42 | 34.12 | 34.25 | 676,167 | -0.11(-0.31%) |
Jan 11, 2007 | 34.28 | 34.41 | 34.18 | 34.36 | 1,037,094 | +0.08(+0.24%) |
Jan 10, 2007 | 33.89 | 34.30 | 33.65 | 34.28 | 907,021 | +0.28(+0.83%) |
Jan 09, 2007 | 33.78 | 34.04 | 33.67 | 33.99 | 862,176 | +0.25(+0.74%) |
Jan 08, 2007 | 33.41 | 33.81 | 33.29 | 33.75 | 907,744 | +0.28(+0.84%) |
Jan 05, 2007 | 33.55 | 33.64 | 33.17 | 33.46 | 1,211,531 | -0.12(-0.35%) |
Jan 04, 2007 | 33.60 | 33.68 | 33.40 | 33.58 | 1,154,993 | -0.11(-0.32%) |