Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.14 | 35.31 | 34.67 | 35.03 | 436,775 | -0.01(-0.04%) |
Mar 29, 2007 | 35.47 | 35.47 | 34.66 | 35.04 | 281,983 | -0.17(-0.48%) |
Mar 28, 2007 | 35.38 | 35.56 | 35.01 | 35.21 | 197,404 | -0.33(-0.94%) |
Mar 27, 2007 | 35.65 | 35.65 | 35.23 | 35.54 | 238,240 | -0.29(-0.81%) |
Mar 26, 2007 | 35.93 | 35.98 | 35.22 | 35.83 | 126,868 | -0.22(-0.60%) |
Mar 23, 2007 | 36.06 | 36.24 | 35.88 | 36.05 | 187,719 | +0.07(+0.19%) |
Mar 22, 2007 | 36.09 | 36.14 | 35.47 | 35.98 | 426,444 | +0.02(+0.05%) |
Mar 21, 2007 | 34.88 | 36.00 | 34.88 | 35.96 | 536,364 | +1.07(+3.05%) |
Mar 20, 2007 | 34.23 | 35.00 | 34.23 | 34.90 | 365,593 | +0.64(+1.88%) |
Mar 19, 2007 | 34.07 | 34.29 | 33.99 | 34.25 | 329,114 | +0.20(+0.60%) |
Mar 16, 2007 | 33.85 | 34.07 | 33.72 | 34.05 | 472,930 | +0.14(+0.42%) |
Mar 15, 2007 | 33.34 | 33.91 | 33.30 | 33.91 | 237,595 | +0.55(+1.63%) |
Mar 14, 2007 | 33.46 | 33.47 | 32.96 | 33.36 | 440,648 | +0.06(+0.19%) |
Mar 13, 2007 | 33.67 | 33.72 | 33.24 | 33.30 | 416,598 | -0.59(-1.74%) |
Mar 12, 2007 | 33.72 | 33.91 | 33.63 | 33.89 | 187,235 | -0.02(-0.05%) |
Mar 09, 2007 | 33.93 | 33.94 | 33.57 | 33.91 | 313,619 | +0.19(+0.55%) |
Mar 08, 2007 | 33.75 | 33.88 | 33.60 | 33.72 | 187,074 | +0.11(+0.31%) |
Mar 07, 2007 | 33.52 | 33.66 | 33.37 | 33.62 | 225,650 | +0.05(+0.15%) |
Mar 06, 2007 | 33.35 | 33.63 | 33.30 | 33.57 | 283,274 | +0.51(+1.56%) |
Mar 05, 2007 | 33.41 | 33.68 | 32.87 | 33.05 | 369,951 | -0.40(-1.20%) |
Mar 02, 2007 | 33.16 | 33.66 | 33.16 | 33.46 | 254,381 | +0.12(+0.37%) |
Mar 01, 2007 | 33.16 | 33.71 | 32.81 | 33.33 | 285,049 | -0.30(-0.88%) |
Feb 28, 2007 | 33.11 | 33.72 | 32.75 | 33.63 | 491,170 | +0.84(+2.55%) |
Feb 27, 2007 | 33.87 | 34.09 | 32.62 | 32.79 | 264,227 | -1.37(-4.01%) |
Feb 26, 2007 | 34.15 | 34.18 | 33.80 | 34.16 | 369,628 | +0.07(+0.20%) |
Feb 23, 2007 | 34.17 | 34.17 | 33.82 | 34.09 | 158,988 | -0.09(-0.25%) |
Feb 22, 2007 | 34.00 | 34.19 | 33.83 | 34.18 | 114,278 | +0.15(+0.44%) |
Feb 21, 2007 | 33.74 | 34.09 | 33.74 | 34.03 | 137,036 | +0.01(+0.02%) |
Feb 20, 2007 | 33.45 | 34.07 | 33.41 | 34.03 | 179,326 | +0.31(+0.92%) |
Feb 16, 2007 | 33.68 | 33.76 | 33.41 | 33.72 | 230,331 | +0.04(+0.11%) |
Feb 15, 2007 | 33.64 | 33.71 | 33.35 | 33.68 | 93,940 | +0.04(+0.11%) |
Feb 14, 2007 | 33.64 | 33.77 | 33.50 | 33.64 | 95,231 | -0.11(-0.31%) |
Feb 13, 2007 | 33.62 | 33.77 | 33.41 | 33.75 | 85,547 | +0.12(+0.37%) |
Feb 12, 2007 | 33.75 | 33.75 | 33.22 | 33.62 | 133,485 | -0.02(-0.07%) |
Feb 09, 2007 | 34.05 | 34.21 | 33.21 | 33.65 | 199,018 | -0.49(-1.43%) |
Feb 08, 2007 | 33.94 | 34.20 | 33.93 | 34.14 | 137,521 | +0.07(+0.20%) |
Feb 07, 2007 | 34.01 | 34.07 | 33.79 | 34.07 | 212,253 | +0.11(+0.33%) |
Feb 06, 2007 | 33.77 | 33.98 | 33.54 | 33.96 | 241,953 | +0.31(+0.92%) |
Feb 05, 2007 | 33.80 | 33.90 | 33.44 | 33.65 | 195,144 | -0.25(-0.75%) |
Feb 02, 2007 | 33.34 | 33.90 | 33.34 | 33.90 | 413,854 | +0.60(+1.80%) |
Feb 01, 2007 | 33.14 | 33.33 | 32.93 | 33.30 | 168,511 | +0.28(+0.84%) |
Jan 31, 2007 | 32.84 | 33.14 | 32.66 | 33.02 | 224,198 | +0.17(+0.51%) |
Jan 30, 2007 | 32.95 | 32.98 | 32.64 | 32.85 | 145,268 | -0.06(-0.17%) |
Jan 29, 2007 | 32.64 | 33.03 | 32.64 | 32.91 | 342,027 | +0.12(+0.38%) |
Jan 26, 2007 | 32.69 | 32.84 | 32.49 | 32.79 | 223,068 | +0.22(+0.67%) |
Jan 25, 2007 | 33.28 | 33.28 | 32.38 | 32.57 | 280,046 | -0.74(-2.23%) |
Jan 24, 2007 | 31.96 | 33.36 | 31.75 | 33.31 | 633,533 | +1.49(+4.67%) |
Jan 23, 2007 | 31.60 | 32.05 | 31.50 | 31.83 | 125,415 | +0.25(+0.78%) |
Jan 22, 2007 | 32.01 | 32.05 | 31.50 | 31.58 | 179,810 | -0.51(-1.58%) |
Jan 19, 2007 | 31.94 | 32.21 | 31.69 | 32.09 | 103,786 | +0.09(+0.27%) |
Jan 18, 2007 | 32.23 | 32.58 | 31.97 | 32.00 | 362,687 | -0.24(-0.73%) |
Jan 17, 2007 | 32.15 | 32.30 | 32.14 | 32.23 | 250,830 | -0.09(-0.27%) |
Jan 16, 2007 | 32.50 | 32.58 | 32.10 | 32.32 | 209,994 | -0.20(-0.63%) |
Jan 12, 2007 | 32.23 | 32.63 | 32.23 | 32.53 | 163,508 | +0.10(+0.31%) |
Jan 11, 2007 | 31.88 | 32.52 | 31.88 | 32.43 | 487,296 | +0.54(+1.69%) |
Jan 10, 2007 | 31.42 | 31.91 | 31.34 | 31.89 | 456,789 | +0.35(+1.10%) |
Jan 09, 2007 | 31.45 | 31.55 | 31.16 | 31.54 | 195,144 | -0.02(-0.08%) |
Jan 08, 2007 | 31.53 | 31.65 | 31.17 | 31.57 | 195,467 | -0.02(-0.08%) |
Jan 05, 2007 | 32.23 | 32.23 | 31.46 | 31.59 | 251,315 | -0.81(-2.50%) |
Jan 04, 2007 | 32.45 | 32.47 | 31.95 | 32.40 | 169,318 | -0.04(-0.13%) |