Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.87 | 34.92 | 33.93 | 34.46 | 986,566 | -0.41(-1.17%) |
Mar 29, 2007 | 35.10 | 35.32 | 34.34 | 34.87 | 925,634 | -0.19(-0.54%) |
Mar 28, 2007 | 35.56 | 35.66 | 34.90 | 35.06 | 701,756 | -0.70(-1.96%) |
Mar 27, 2007 | 36.64 | 36.64 | 35.49 | 35.76 | 1,279,917 | -0.88(-2.39%) |
Mar 26, 2007 | 36.58 | 36.87 | 35.84 | 36.64 | 2,130,064 | +1.11(+3.12%) |
Mar 23, 2007 | 34.88 | 35.55 | 34.45 | 35.53 | 1,323,077 | +0.55(+1.56%) |
Mar 22, 2007 | 35.53 | 36.83 | 34.58 | 34.98 | 1,031,804 | -0.04(-0.12%) |
Mar 21, 2007 | 35.11 | 35.11 | 33.99 | 35.03 | 1,686,476 | +0.03(+0.07%) |
Mar 20, 2007 | 35.46 | 35.46 | 34.46 | 35.00 | 1,453,019 | -0.65(-1.82%) |
Mar 19, 2007 | 36.08 | 36.37 | 35.48 | 35.65 | 562,004 | -0.26(-0.72%) |
Mar 16, 2007 | 36.72 | 36.75 | 35.56 | 35.91 | 903,939 | -0.88(-2.38%) |
Mar 15, 2007 | 36.48 | 36.88 | 36.33 | 36.78 | 851,316 | +0.19(+0.52%) |
Mar 14, 2007 | 36.92 | 37.02 | 35.76 | 36.59 | 1,484,177 | -0.40(-1.08%) |
Mar 13, 2007 | 38.02 | 38.00 | 36.91 | 36.99 | 730,606 | -1.03(-2.71%) |
Mar 12, 2007 | 38.40 | 38.58 | 37.81 | 38.02 | 621,782 | -0.33(-0.86%) |
Mar 09, 2007 | 38.97 | 39.09 | 37.93 | 38.35 | 659,519 | -0.47(-1.21%) |
Mar 08, 2007 | 39.03 | 39.25 | 38.59 | 38.82 | 520,345 | +0.10(+0.25%) |
Mar 07, 2007 | 38.98 | 39.16 | 38.21 | 38.73 | 798,231 | -0.29(-0.75%) |
Mar 06, 2007 | 38.09 | 42.56 | 38.09 | 39.02 | 1,024,533 | +1.20(+3.16%) |
Mar 05, 2007 | 38.34 | 38.99 | 37.76 | 37.82 | 706,720 | -0.87(-2.24%) |
Mar 02, 2007 | 39.53 | 39.56 | 38.41 | 38.69 | 676,367 | -1.10(-2.77%) |
Mar 01, 2007 | 39.56 | 40.02 | 38.79 | 39.79 | 701,364 | -0.25(-0.63%) |
Feb 28, 2007 | 40.12 | 41.92 | 39.69 | 40.04 | 889,398 | +0.16(+0.39%) |
Feb 27, 2007 | 40.54 | 41.43 | 37.76 | 39.89 | 883,513 | -2.02(-4.82%) |
Feb 26, 2007 | 42.67 | 42.67 | 41.63 | 41.91 | 431,937 | -0.42(-1.00%) |
Feb 23, 2007 | 42.84 | 42.84 | 42.06 | 42.33 | 661,711 | -0.51(-1.19%) |
Feb 22, 2007 | 42.72 | 43.28 | 42.32 | 42.84 | 1,101,045 | -0.65(-1.49%) |
Feb 21, 2007 | 43.24 | 44.87 | 42.20 | 43.49 | 1,972,672 | -3.56(-7.57%) |
Feb 20, 2007 | 46.68 | 47.69 | 46.68 | 47.05 | 342,511 | +0.23(+0.48%) |
Feb 16, 2007 | 46.60 | 47.16 | 46.37 | 46.83 | 246,959 | +0.22(+0.46%) |
Feb 15, 2007 | 46.70 | 46.85 | 46.40 | 46.61 | 229,302 | -0.09(-0.19%) |
Feb 14, 2007 | 46.78 | 47.22 | 46.62 | 46.70 | 383,571 | -0.21(-0.44%) |
Feb 13, 2007 | 46.87 | 47.36 | 46.74 | 46.91 | 276,974 | +0.03(+0.07%) |
Feb 12, 2007 | 46.92 | 47.23 | 46.75 | 46.87 | 225,728 | +0.03(+0.06%) |
Feb 09, 2007 | 46.76 | 47.08 | 46.65 | 46.85 | 273,732 | +0.09(+0.19%) |
Feb 08, 2007 | 46.99 | 46.99 | 46.16 | 46.76 | 248,113 | -0.24(-0.52%) |
Feb 07, 2007 | 46.88 | 47.00 | 46.42 | 47.00 | 434,717 | +0.10(+0.22%) |
Feb 06, 2007 | 46.92 | 47.31 | 46.54 | 46.90 | 226,994 | +0.16(+0.35%) |
Feb 05, 2007 | 46.85 | 47.22 | 46.26 | 46.73 | 224,571 | +0.00(+0.00%) |
Feb 02, 2007 | 46.36 | 46.87 | 46.17 | 46.73 | 197,221 | +0.01(+0.02%) |
Feb 01, 2007 | 46.27 | 46.88 | 45.62 | 46.72 | 346,896 | +0.80(+1.74%) |
Jan 31, 2007 | 45.62 | 46.31 | 45.17 | 45.93 | 211,530 | +0.19(+0.42%) |
Jan 30, 2007 | 45.96 | 46.04 | 45.38 | 45.74 | 190,527 | -0.10(-0.21%) |
Jan 29, 2007 | 45.06 | 46.10 | 44.90 | 45.83 | 344,934 | +0.87(+1.93%) |
Jan 26, 2007 | 44.96 | 45.15 | 44.31 | 44.96 | 271,885 | +0.18(+0.41%) |
Jan 25, 2007 | 45.86 | 45.97 | 44.56 | 44.78 | 228,379 | -1.06(-2.31%) |
Jan 24, 2007 | 45.96 | 46.23 | 45.44 | 45.84 | 288,965 | -0.03(-0.08%) |
Jan 23, 2007 | 46.26 | 46.65 | 45.81 | 45.87 | 238,073 | -0.56(-1.21%) |
Jan 22, 2007 | 46.70 | 46.71 | 45.74 | 46.44 | 345,973 | -0.21(-0.45%) |
Jan 19, 2007 | 46.12 | 46.75 | 45.60 | 46.65 | 187,527 | +0.41(+0.88%) |
Jan 18, 2007 | 46.22 | 46.97 | 46.10 | 46.24 | 342,049 | +0.03(+0.06%) |
Jan 17, 2007 | 47.02 | 47.33 | 46.00 | 46.21 | 619,474 | -1.02(-2.16%) |
Jan 16, 2007 | 47.51 | 47.98 | 46.88 | 47.24 | 301,659 | +0.02(+0.04%) |
Jan 12, 2007 | 46.87 | 47.41 | 46.65 | 47.22 | 383,478 | +0.35(+0.74%) |
Jan 11, 2007 | 45.68 | 46.98 | 45.57 | 46.87 | 577,237 | +1.09(+2.39%) |
Jan 10, 2007 | 45.43 | 45.83 | 44.91 | 45.78 | 320,931 | +0.27(+0.59%) |
Jan 09, 2007 | 44.54 | 46.46 | 44.54 | 45.51 | 1,220,600 | +2.42(+5.61%) |
Jan 08, 2007 | 42.30 | 43.12 | 40.82 | 43.09 | 1,116,393 | -0.07(-0.16%) |
Jan 05, 2007 | 43.80 | 44.45 | 42.81 | 43.16 | 751,494 | -1.11(-2.51%) |
Jan 04, 2007 | 44.37 | 44.47 | 43.80 | 44.27 | 240,958 | -0.20(-0.45%) |