Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.05 | 38.24 | 37.62 | 37.85 | 131,161 | -0.13(-0.33%) |
Mar 29, 2007 | 38.17 | 38.32 | 37.57 | 37.98 | 137,793 | -0.03(-0.09%) |
Mar 28, 2007 | 38.22 | 38.35 | 37.76 | 38.01 | 335,862 | -0.26(-0.69%) |
Mar 27, 2007 | 38.49 | 38.49 | 38.18 | 38.28 | 130,226 | -0.25(-0.66%) |
Mar 26, 2007 | 38.49 | 38.63 | 38.27 | 38.53 | 121,185 | -0.01(-0.02%) |
Mar 23, 2007 | 38.21 | 38.61 | 38.01 | 38.54 | 144,031 | +0.42(+1.11%) |
Mar 22, 2007 | 38.17 | 38.34 | 37.96 | 38.11 | 143,942 | -0.08(-0.20%) |
Mar 21, 2007 | 37.52 | 38.19 | 37.05 | 38.19 | 237,510 | +0.76(+2.04%) |
Mar 20, 2007 | 37.61 | 37.61 | 37.26 | 37.43 | 189,594 | -0.12(-0.32%) |
Mar 19, 2007 | 37.33 | 37.83 | 37.27 | 37.55 | 189,797 | +0.34(+0.91%) |
Mar 16, 2007 | 37.43 | 37.54 | 37.17 | 37.21 | 376,177 | -0.21(-0.57%) |
Mar 15, 2007 | 36.49 | 37.42 | 36.45 | 37.42 | 173,877 | +0.98(+2.70%) |
Mar 14, 2007 | 36.37 | 36.52 | 35.65 | 36.43 | 335,182 | -0.05(-0.14%) |
Mar 13, 2007 | 38.17 | 37.94 | 36.36 | 36.49 | 389,660 | -1.69(-4.42%) |
Mar 12, 2007 | 38.13 | 38.27 | 37.98 | 38.17 | 109,227 | -0.01(-0.02%) |
Mar 09, 2007 | 38.08 | 38.51 | 38.02 | 38.18 | 105,246 | +0.20(+0.54%) |
Mar 08, 2007 | 37.85 | 38.40 | 37.85 | 37.98 | 182,516 | +0.36(+0.95%) |
Mar 07, 2007 | 38.64 | 38.73 | 37.61 | 37.62 | 224,844 | -1.13(-2.91%) |
Mar 06, 2007 | 38.00 | 38.99 | 37.89 | 38.75 | 272,742 | +0.85(+2.24%) |
Mar 05, 2007 | 38.50 | 38.50 | 37.88 | 37.90 | 210,060 | -0.67(-1.74%) |
Mar 02, 2007 | 38.82 | 38.99 | 38.56 | 38.57 | 204,223 | -0.39(-1.00%) |
Mar 01, 2007 | 38.61 | 39.33 | 38.19 | 38.96 | 217,713 | +0.07(+0.17%) |
Feb 28, 2007 | 38.84 | 39.15 | 38.73 | 38.89 | 275,163 | +0.08(+0.20%) |
Feb 27, 2007 | 39.24 | 39.29 | 38.79 | 38.82 | 307,619 | -0.65(-1.66%) |
Feb 26, 2007 | 39.64 | 39.68 | 39.28 | 39.47 | 165,784 | -0.17(-0.43%) |
Feb 23, 2007 | 39.98 | 39.98 | 39.45 | 39.64 | 103,342 | -0.47(-1.16%) |
Feb 22, 2007 | 40.03 | 40.17 | 39.79 | 40.11 | 145,520 | +0.01(+0.02%) |
Feb 21, 2007 | 39.92 | 40.15 | 39.80 | 40.10 | 147,264 | +0.12(+0.30%) |
Feb 20, 2007 | 39.69 | 40.08 | 39.45 | 39.98 | 117,053 | +0.12(+0.30%) |
Feb 16, 2007 | 39.79 | 40.00 | 39.57 | 39.86 | 164,028 | +0.08(+0.19%) |
Feb 15, 2007 | 40.04 | 40.07 | 39.51 | 39.79 | 174,758 | -0.13(-0.32%) |
Feb 14, 2007 | 39.51 | 40.09 | 39.49 | 39.91 | 138,184 | +0.38(+0.97%) |
Feb 13, 2007 | 39.53 | 39.60 | 39.43 | 39.53 | 156,497 | +0.01(+0.02%) |
Feb 12, 2007 | 39.48 | 39.64 | 39.30 | 39.52 | 160,365 | +0.18(+0.45%) |
Feb 09, 2007 | 39.52 | 39.79 | 39.34 | 39.34 | 302,920 | -0.27(-0.69%) |
Feb 08, 2007 | 39.79 | 39.87 | 39.52 | 39.62 | 113,931 | -0.32(-0.81%) |
Feb 07, 2007 | 39.96 | 40.07 | 39.77 | 39.94 | 130,930 | +0.04(+0.11%) |
Feb 06, 2007 | 39.61 | 39.94 | 39.40 | 39.90 | 177,905 | +0.32(+0.81%) |
Feb 05, 2007 | 39.81 | 39.83 | 39.28 | 39.57 | 126,589 | -0.13(-0.32%) |
Feb 02, 2007 | 38.86 | 39.81 | 38.86 | 39.70 | 347,340 | +0.84(+2.16%) |
Feb 01, 2007 | 38.88 | 39.05 | 38.63 | 38.86 | 207,683 | +0.01(+0.02%) |
Jan 31, 2007 | 38.94 | 38.95 | 38.43 | 38.85 | 221,981 | -0.14(-0.35%) |
Jan 30, 2007 | 38.69 | 39.05 | 38.56 | 38.99 | 152,632 | +0.25(+0.66%) |
Jan 29, 2007 | 38.33 | 38.90 | 38.28 | 38.73 | 200,027 | +0.31(+0.79%) |
Jan 26, 2007 | 38.19 | 38.50 | 38.18 | 38.43 | 101,127 | +0.21(+0.56%) |
Jan 25, 2007 | 38.54 | 38.66 | 38.14 | 38.22 | 187,276 | -0.25(-0.66%) |
Jan 24, 2007 | 38.52 | 38.57 | 38.12 | 38.47 | 158,847 | -0.10(-0.26%) |
Jan 23, 2007 | 38.48 | 38.96 | 38.48 | 38.57 | 427,021 | +0.05(+0.13%) |
Jan 22, 2007 | 38.59 | 39.75 | 38.05 | 38.52 | 516,562 | -1.15(-2.89%) |
Jan 19, 2007 | 39.90 | 39.90 | 39.12 | 39.67 | 206,041 | -0.08(-0.21%) |
Jan 18, 2007 | 39.72 | 39.86 | 39.45 | 39.75 | 134,577 | +0.01(+0.02%) |
Jan 17, 2007 | 40.35 | 40.52 | 39.67 | 39.74 | 126,137 | -0.67(-1.66%) |
Jan 16, 2007 | 41.08 | 41.20 | 40.28 | 40.41 | 114,002 | -0.58(-1.41%) |
Jan 12, 2007 | 40.97 | 41.19 | 40.86 | 40.99 | 83,083 | +0.00(+0.00%) |
Jan 11, 2007 | 40.54 | 41.08 | 40.54 | 40.99 | 115,399 | +0.57(+1.41%) |
Jan 10, 2007 | 40.18 | 40.46 | 40.18 | 40.42 | 131,423 | -0.14(-0.33%) |
Jan 09, 2007 | 40.88 | 41.13 | 40.15 | 40.56 | 188,016 | -0.36(-0.87%) |
Jan 08, 2007 | 40.89 | 41.03 | 40.54 | 40.91 | 130,542 | -0.08(-0.21%) |
Jan 05, 2007 | 42.03 | 42.19 | 40.95 | 41.00 | 272,325 | -1.20(-2.85%) |
Jan 04, 2007 | 41.41 | 42.42 | 41.32 | 42.20 | 259,983 | +1.31(+3.19%) |