Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.40 | 35.06 | 34.21 | 34.81 | 1,480,014 | +0.34(+0.99%) |
Mar 29, 2007 | 34.46 | 34.65 | 33.94 | 34.47 | 1,990,636 | -0.06(-0.17%) |
Mar 28, 2007 | 34.81 | 35.09 | 34.27 | 34.52 | 1,725,639 | -0.51(-1.47%) |
Mar 27, 2007 | 35.24 | 35.42 | 34.89 | 35.04 | 1,366,704 | -0.43(-1.21%) |
Mar 26, 2007 | 35.89 | 35.89 | 34.88 | 35.47 | 1,293,722 | -0.30(-0.83%) |
Mar 23, 2007 | 35.32 | 35.98 | 35.32 | 35.76 | 1,342,140 | +0.57(+1.63%) |
Mar 22, 2007 | 35.75 | 35.99 | 34.97 | 35.19 | 1,961,341 | -0.41(-1.16%) |
Mar 21, 2007 | 34.63 | 35.61 | 34.13 | 35.60 | 1,967,565 | +1.05(+3.04%) |
Mar 20, 2007 | 34.48 | 34.94 | 34.26 | 34.55 | 1,549,597 | +0.07(+0.21%) |
Mar 19, 2007 | 34.46 | 34.65 | 34.12 | 34.48 | 1,911,310 | +0.09(+0.25%) |
Mar 16, 2007 | 34.26 | 34.59 | 34.03 | 34.39 | 2,690,531 | -0.04(-0.13%) |
Mar 15, 2007 | 34.20 | 34.60 | 34.11 | 34.44 | 1,946,528 | +0.31(+0.91%) |
Mar 14, 2007 | 33.95 | 34.20 | 33.42 | 34.13 | 3,297,939 | +0.27(+0.79%) |
Mar 13, 2007 | 35.09 | 35.08 | 33.69 | 33.86 | 3,301,980 | -1.23(-3.51%) |
Mar 12, 2007 | 35.15 | 35.58 | 34.91 | 35.09 | 1,795,675 | -0.13(-0.37%) |
Mar 09, 2007 | 36.29 | 36.40 | 34.77 | 35.22 | 4,695,238 | -1.79(-4.83%) |
Mar 08, 2007 | 36.94 | 37.18 | 36.59 | 37.01 | 1,943,879 | +0.38(+1.03%) |
Mar 07, 2007 | 36.23 | 36.75 | 36.17 | 36.63 | 2,523,932 | +0.08(+0.22%) |
Mar 06, 2007 | 36.41 | 36.65 | 35.91 | 36.55 | 2,959,680 | +0.35(+0.98%) |
Mar 05, 2007 | 36.15 | 36.64 | 35.31 | 36.20 | 2,336,132 | +0.00(+0.00%) |
Mar 02, 2007 | 36.69 | 37.36 | 36.20 | 36.20 | 3,659,411 | -0.72(-1.96%) |
Mar 01, 2007 | 36.36 | 37.38 | 35.68 | 36.92 | 33,263,248 | +0.01(+0.02%) |
Feb 28, 2007 | 37.32 | 37.46 | 36.79 | 36.91 | 3,231,225 | -0.50(-1.34%) |
Feb 27, 2007 | 38.41 | 38.52 | 37.21 | 37.41 | 4,375,384 | -0.54(-1.43%) |
Feb 26, 2007 | 39.10 | 39.23 | 37.59 | 37.96 | 1,577,839 | -1.09(-2.80%) |
Feb 23, 2007 | 39.12 | 39.49 | 38.74 | 39.05 | 948,681 | -0.06(-0.15%) |
Feb 22, 2007 | 39.55 | 39.58 | 38.63 | 39.11 | 981,083 | -0.28(-0.72%) |
Feb 21, 2007 | 39.09 | 39.60 | 38.74 | 39.39 | 1,705,439 | +0.25(+0.65%) |
Feb 20, 2007 | 38.63 | 39.37 | 38.07 | 39.14 | 1,839,710 | +0.96(+2.50%) |
Feb 16, 2007 | 38.14 | 38.57 | 37.94 | 38.18 | 934,606 | +0.13(+0.34%) |
Feb 15, 2007 | 38.39 | 38.51 | 37.83 | 38.05 | 1,172,112 | -0.43(-1.11%) |
Feb 14, 2007 | 37.49 | 38.54 | 37.38 | 38.48 | 1,820,774 | +1.05(+2.81%) |
Feb 13, 2007 | 36.74 | 37.48 | 36.41 | 37.43 | 2,051,221 | +0.18(+0.49%) |
Feb 12, 2007 | 37.29 | 37.76 | 37.02 | 37.25 | 1,347,506 | -0.27(-0.71%) |
Feb 09, 2007 | 38.07 | 38.33 | 37.25 | 37.52 | 1,648,543 | -0.51(-1.35%) |
Feb 08, 2007 | 38.32 | 38.39 | 37.93 | 38.03 | 1,505,458 | -0.25(-0.66%) |
Feb 07, 2007 | 37.49 | 38.66 | 37.43 | 38.28 | 2,585,468 | +0.63(+1.67%) |
Feb 06, 2007 | 37.78 | 37.95 | 37.31 | 37.65 | 1,692,837 | -0.12(-0.33%) |
Feb 05, 2007 | 38.19 | 38.23 | 37.56 | 37.78 | 1,802,448 | -0.54(-1.40%) |
Feb 02, 2007 | 38.04 | 38.47 | 37.63 | 38.31 | 1,835,500 | +0.21(+0.55%) |
Feb 01, 2007 | 37.70 | 38.28 | 37.12 | 38.10 | 6,457,547 | -0.43(-1.13%) |
Jan 31, 2007 | 34.33 | 38.75 | 34.26 | 38.54 | 21,202,140 | +6.84(+21.57%) |
Jan 30, 2007 | 31.12 | 31.71 | 31.12 | 31.70 | 1,551,275 | +0.50(+1.60%) |
Jan 29, 2007 | 30.85 | 31.54 | 30.81 | 31.20 | 1,606,894 | +0.09(+0.30%) |
Jan 26, 2007 | 31.11 | 31.26 | 30.81 | 31.10 | 1,420,146 | +0.04(+0.12%) |
Jan 25, 2007 | 31.57 | 31.63 | 30.79 | 31.07 | 2,069,965 | -0.67(-2.12%) |
Jan 24, 2007 | 31.55 | 32.03 | 31.45 | 31.74 | 1,333,990 | +0.23(+0.74%) |
Jan 23, 2007 | 31.42 | 31.89 | 31.20 | 31.51 | 1,494,491 | -0.12(-0.39%) |
Jan 22, 2007 | 32.44 | 32.50 | 31.31 | 31.63 | 2,469,999 | -0.62(-1.93%) |
Jan 19, 2007 | 31.87 | 32.42 | 31.81 | 32.26 | 1,294,364 | +0.33(+1.04%) |
Jan 18, 2007 | 32.15 | 32.73 | 31.92 | 31.92 | 1,653,736 | -0.08(-0.25%) |
Jan 17, 2007 | 32.04 | 32.52 | 31.94 | 32.00 | 1,397,545 | -0.17(-0.52%) |
Jan 16, 2007 | 32.24 | 32.80 | 31.84 | 32.17 | 1,775,350 | -0.14(-0.43%) |
Jan 12, 2007 | 31.94 | 32.38 | 31.91 | 32.31 | 1,315,999 | +0.40(+1.25%) |
Jan 11, 2007 | 31.45 | 31.94 | 31.39 | 31.91 | 1,767,235 | +0.62(+1.97%) |
Jan 10, 2007 | 31.20 | 31.45 | 30.88 | 31.29 | 2,303,276 | -0.17(-0.55%) |
Jan 09, 2007 | 31.33 | 31.76 | 31.11 | 31.47 | 2,640,840 | +0.09(+0.30%) |
Jan 08, 2007 | 31.15 | 31.61 | 31.04 | 31.37 | 2,101,775 | +0.19(+0.60%) |
Jan 05, 2007 | 31.60 | 31.66 | 31.12 | 31.18 | 1,983,510 | -0.32(-1.01%) |
Jan 04, 2007 | 31.16 | 31.73 | 30.87 | 31.50 | 3,754,313 | +0.14(+0.44%) |