Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.45 | 40.95 | 40.05 | 40.85 | 1,820 | -0.10(-0.24%) |
Mar 29, 2007 | 40.75 | 45.35 | 40.50 | 40.95 | 2,220 | +0.20(+0.49%) |
Mar 28, 2007 | 42.60 | 42.85 | 40.50 | 40.75 | 3,380 | -1.80(-4.23%) |
Mar 27, 2007 | 44.60 | 44.60 | 42.35 | 42.55 | 8,820 | -2.80(-6.17%) |
Mar 26, 2007 | 45.00 | 45.50 | 44.55 | 45.35 | 920 | +0.15(+0.33%) |
Mar 23, 2007 | 43.75 | 45.55 | 43.75 | 45.20 | 360 | +0.90(+2.03%) |
Mar 22, 2007 | 43.80 | 44.30 | 43.75 | 44.30 | 580 | +0.05(+0.11%) |
Mar 21, 2007 | 43.75 | 45.60 | 43.10 | 44.25 | 2,500 | +0.50(+1.14%) |
Mar 20, 2007 | 43.10 | 43.75 | 43.10 | 43.75 | 2,180 | +0.25(+0.57%) |
Mar 19, 2007 | 43.15 | 43.95 | 43.15 | 43.50 | 1,120 | +0.00(+0.00%) |
Mar 16, 2007 | 42.55 | 44.00 | 42.55 | 43.50 | 740 | +0.70(+1.64%) |
Mar 15, 2007 | 42.55 | 43.00 | 42.00 | 42.80 | 800 | +0.25(+0.59%) |
Mar 14, 2007 | 42.75 | 43.40 | 41.40 | 42.55 | 3,780 | -0.20(-0.47%) |
Mar 13, 2007 | 44.55 | 44.65 | 42.50 | 42.75 | 2,380 | -1.80(-4.04%) |
Mar 12, 2007 | 44.50 | 44.75 | 43.70 | 44.55 | 1,500 | +1.40(+3.24%) |
Mar 09, 2007 | 43.25 | 44.20 | 42.75 | 43.15 | 1,480 | -0.05(-0.12%) |
Mar 08, 2007 | 41.95 | 43.25 | 41.85 | 43.20 | 2,480 | +1.75(+4.22%) |
Mar 07, 2007 | 42.50 | 43.50 | 41.00 | 41.45 | 1,860 | -1.55(-3.60%) |
Mar 06, 2007 | 43.00 | 43.00 | 42.00 | 43.00 | 2,420 | +0.10(+0.23%) |
Mar 05, 2007 | 43.05 | 43.25 | 35.50 | 42.90 | 3,500 | -0.65(-1.49%) |
Mar 02, 2007 | 43.50 | 43.65 | 41.75 | 43.55 | 2,100 | -0.20(-0.46%) |
Mar 01, 2007 | 44.00 | 44.05 | 42.75 | 43.75 | 4,640 | +0.00(+0.00%) |
Feb 28, 2007 | 43.00 | 44.20 | 43.00 | 43.75 | 3,920 | -0.35(-0.79%) |
Feb 27, 2007 | 44.00 | 44.25 | 43.25 | 44.10 | 1,380 | +0.10(+0.23%) |
Feb 26, 2007 | 43.50 | 44.50 | 43.50 | 44.00 | 560 | +1.00(+2.33%) |
Feb 23, 2007 | 43.55 | 43.95 | 43.00 | 43.00 | 1,320 | -0.80(-1.83%) |
Feb 22, 2007 | 43.25 | 43.85 | 42.15 | 43.80 | 5,900 | +0.80(+1.86%) |
Feb 21, 2007 | 44.25 | 44.40 | 42.75 | 43.00 | 2,000 | -1.20(-2.71%) |
Feb 20, 2007 | 45.05 | 45.05 | 43.60 | 44.20 | 2,680 | -0.80(-1.78%) |
Feb 16, 2007 | 45.15 | 45.15 | 44.50 | 45.00 | 1,280 | -0.45(-0.99%) |
Feb 15, 2007 | 45.50 | 45.50 | 45.10 | 45.45 | 780 | +0.20(+0.44%) |
Feb 14, 2007 | 46.60 | 46.60 | 45.05 | 45.25 | 7,366 | -0.85(-1.84%) |
Feb 13, 2007 | 46.00 | 46.75 | 45.40 | 46.10 | 2,040 | +0.60(+1.32%) |
Feb 12, 2007 | 47.35 | 47.35 | 45.50 | 45.50 | 2,340 | -2.00(-4.21%) |
Feb 09, 2007 | 47.50 | 47.50 | 47.00 | 47.50 | 1,720 | +0.65(+1.39%) |
Feb 08, 2007 | 47.15 | 47.15 | 46.00 | 46.85 | 540 | +0.40(+0.86%) |
Feb 07, 2007 | 47.10 | 47.30 | 46.45 | 46.45 | 3,180 | -0.60(-1.28%) |
Feb 06, 2007 | 47.00 | 47.50 | 47.00 | 47.05 | 2,340 | -0.35(-0.74%) |
Feb 05, 2007 | 47.55 | 47.85 | 47.00 | 47.40 | 4,040 | +0.05(+0.11%) |
Feb 02, 2007 | 47.15 | 47.90 | 46.40 | 47.35 | 1,880 | +0.20(+0.42%) |
Feb 01, 2007 | 46.00 | 47.85 | 46.00 | 47.15 | 4,740 | +1.85(+4.08%) |
Jan 31, 2007 | 45.30 | 45.45 | 45.10 | 45.30 | 1,300 | +0.00(+0.00%) |
Jan 30, 2007 | 45.60 | 46.50 | 45.10 | 45.30 | 2,260 | -0.25(-0.55%) |
Jan 29, 2007 | 45.55 | 46.15 | 45.25 | 45.55 | 5,640 | +0.00(+0.00%) |
Jan 26, 2007 | 45.40 | 46.40 | 40.95 | 45.55 | 7,660 | +0.15(+0.33%) |
Jan 25, 2007 | 46.85 | 46.85 | 44.50 | 45.40 | 4,980 | -1.07(-2.30%) |
Jan 24, 2007 | 45.95 | 46.65 | 45.95 | 46.47 | 1,460 | +0.42(+0.90%) |
Jan 23, 2007 | 46.25 | 46.75 | 45.90 | 46.05 | 1,740 | -0.60(-1.29%) |
Jan 22, 2007 | 45.00 | 47.00 | 44.55 | 46.65 | 2,960 | +1.15(+2.53%) |
Jan 19, 2007 | 46.50 | 47.95 | 45.15 | 45.50 | 4,260 | -2.50(-5.21%) |
Jan 18, 2007 | 43.55 | 48.90 | 43.55 | 48.00 | 11,160 | +3.50(+7.87%) |
Jan 17, 2007 | 43.10 | 44.60 | 43.10 | 44.50 | 4,660 | +2.35(+5.58%) |
Jan 16, 2007 | 42.25 | 42.65 | 42.05 | 42.15 | 1,900 | -0.95(-2.20%) |
Jan 12, 2007 | 42.40 | 43.75 | 42.40 | 43.10 | 1,340 | +0.20(+0.47%) |
Jan 11, 2007 | 42.50 | 43.40 | 42.50 | 42.90 | 3,360 | +0.50(+1.18%) |
Jan 10, 2007 | 43.75 | 44.00 | 42.35 | 42.40 | 4,800 | -1.70(-3.85%) |
Jan 09, 2007 | 43.95 | 44.50 | 43.65 | 44.10 | 3,060 | -0.35(-0.79%) |
Jan 08, 2007 | 43.85 | 44.65 | 43.75 | 44.45 | 3,160 | +0.40(+0.91%) |
Jan 05, 2007 | 43.85 | 44.30 | 43.55 | 44.05 | 1,420 | +0.25(+0.57%) |
Jan 04, 2007 | 43.75 | 44.25 | 42.50 | 43.80 | 7,660 | +0.00(+0.00%) |