Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.34 | 36.86 | 36.22 | 36.39 | 175,875 | -0.91(-2.43%) |
Mar 29, 2007 | 37.16 | 37.33 | 36.85 | 37.30 | 148,155 | +0.73(+1.99%) |
Mar 28, 2007 | 36.62 | 36.86 | 36.44 | 36.57 | 155,556 | +0.16(+0.45%) |
Mar 27, 2007 | 36.23 | 36.58 | 36.22 | 36.41 | 269,936 | +1.37(+3.92%) |
Mar 26, 2007 | 35.11 | 35.15 | 34.60 | 35.03 | 179,643 | -0.05(-0.15%) |
Mar 23, 2007 | 34.93 | 35.15 | 34.67 | 35.08 | 157,036 | +0.10(+0.28%) |
Mar 22, 2007 | 35.08 | 35.15 | 34.74 | 34.99 | 176,817 | -0.41(-1.15%) |
Mar 21, 2007 | 34.78 | 35.49 | 34.38 | 35.40 | 312,997 | +0.71(+2.03%) |
Mar 20, 2007 | 34.41 | 34.74 | 34.33 | 34.69 | 236,833 | +0.10(+0.30%) |
Mar 19, 2007 | 34.17 | 34.63 | 34.17 | 34.59 | 235,084 | +1.21(+3.63%) |
Mar 16, 2007 | 33.37 | 33.89 | 33.34 | 33.37 | 194,715 | -0.10(-0.29%) |
Mar 15, 2007 | 33.72 | 33.72 | 33.36 | 33.47 | 180,316 | -0.25(-0.73%) |
Mar 14, 2007 | 33.48 | 33.86 | 32.70 | 33.72 | 209,651 | +0.50(+1.50%) |
Mar 13, 2007 | 33.72 | 34.12 | 33.14 | 33.22 | 376,511 | -0.51(-1.50%) |
Mar 12, 2007 | 33.50 | 33.80 | 33.46 | 33.72 | 132,546 | +0.77(+2.35%) |
Mar 09, 2007 | 33.17 | 33.26 | 32.84 | 32.95 | 88,678 | -0.41(-1.23%) |
Mar 08, 2007 | 33.14 | 33.46 | 33.14 | 33.36 | 131,604 | +1.11(+3.43%) |
Mar 07, 2007 | 32.39 | 32.59 | 32.24 | 32.25 | 124,875 | -0.71(-2.16%) |
Mar 06, 2007 | 32.64 | 33.14 | 32.58 | 32.97 | 182,873 | +1.39(+4.40%) |
Mar 05, 2007 | 31.40 | 32.10 | 31.40 | 31.58 | 258,903 | -1.26(-3.83%) |
Mar 02, 2007 | 33.55 | 33.43 | 32.75 | 32.83 | 148,424 | -0.29(-0.87%) |
Mar 01, 2007 | 31.82 | 33.44 | 32.56 | 33.12 | 293,216 | -0.94(-2.77%) |
Feb 28, 2007 | 34.21 | 34.33 | 33.69 | 34.07 | 312,459 | +1.16(+3.52%) |
Feb 27, 2007 | 35.11 | 35.11 | 32.91 | 32.91 | 825,150 | -2.44(-6.92%) |
Feb 26, 2007 | 35.55 | 35.57 | 35.22 | 35.35 | 82,986 | -0.41(-1.14%) |
Feb 23, 2007 | 36.18 | 36.18 | 35.71 | 35.76 | 140,081 | -0.40(-1.11%) |
Feb 22, 2007 | 36.56 | 36.63 | 35.90 | 36.16 | 120,569 | -0.87(-2.35%) |
Feb 21, 2007 | 36.81 | 37.16 | 36.80 | 37.03 | 142,369 | +0.21(+0.56%) |
Feb 20, 2007 | 36.79 | 37.15 | 36.72 | 36.82 | 180,989 | +0.09(+0.24%) |
Feb 16, 2007 | 36.87 | 37.16 | 36.58 | 36.73 | 352,828 | +1.51(+4.28%) |
Feb 15, 2007 | 35.19 | 35.35 | 35.00 | 35.22 | 238,179 | +0.80(+2.31%) |
Feb 14, 2007 | 32.39 | 34.43 | 32.39 | 34.43 | 134,368 | +0.63(+1.87%) |
Feb 13, 2007 | 33.44 | 33.80 | 33.20 | 33.80 | 133,747 | +0.04(+0.11%) |
Feb 12, 2007 | 34.01 | 34.04 | 33.58 | 33.76 | 93,387 | -0.08(-0.24%) |
Feb 09, 2007 | 34.44 | 34.45 | 33.84 | 33.84 | 228,625 | -0.84(-2.42%) |
Feb 08, 2007 | 34.46 | 34.79 | 34.36 | 34.68 | 149,366 | +0.34(+1.00%) |
Feb 07, 2007 | 34.58 | 34.58 | 34.34 | 34.34 | 128,778 | -0.27(-0.79%) |
Feb 06, 2007 | 34.55 | 34.76 | 34.38 | 34.62 | 195,185 | -0.23(-0.66%) |
Feb 05, 2007 | 35.00 | 35.09 | 34.63 | 34.85 | 221,762 | -0.61(-1.72%) |
Feb 02, 2007 | 35.68 | 35.79 | 35.43 | 35.46 | 255,134 | -0.48(-1.32%) |
Feb 01, 2007 | 36.75 | 36.76 | 35.68 | 35.93 | 209,517 | -0.07(-0.21%) |
Jan 31, 2007 | 35.77 | 36.28 | 35.52 | 36.01 | 178,836 | -0.51(-1.40%) |
Jan 30, 2007 | 36.30 | 36.63 | 36.22 | 36.52 | 272,089 | +0.58(+1.61%) |
Jan 29, 2007 | 36.04 | 36.64 | 35.86 | 35.94 | 240,197 | -0.42(-1.14%) |
Jan 26, 2007 | 36.29 | 36.41 | 35.79 | 36.35 | 266,707 | -0.22(-0.59%) |
Jan 25, 2007 | 37.51 | 37.60 | 36.47 | 36.57 | 294,427 | -1.42(-3.74%) |
Jan 24, 2007 | 37.60 | 38.04 | 37.48 | 37.99 | 263,881 | -0.16(-0.43%) |
Jan 23, 2007 | 37.98 | 38.21 | 37.59 | 38.15 | 189,601 | -0.39(-1.02%) |
Jan 22, 2007 | 38.55 | 38.72 | 38.15 | 38.55 | 269,129 | +1.02(+2.71%) |
Jan 19, 2007 | 37.16 | 37.54 | 37.02 | 37.53 | 171,300 | +1.03(+2.81%) |
Jan 18, 2007 | 37.45 | 37.45 | 36.39 | 36.50 | 188,390 | -0.51(-1.37%) |
Jan 17, 2007 | 36.79 | 37.08 | 36.38 | 37.01 | 336,411 | -0.85(-2.26%) |
Jan 16, 2007 | 37.16 | 37.90 | 37.16 | 37.86 | 338,699 | +1.56(+4.30%) |
Jan 12, 2007 | 36.33 | 36.60 | 36.04 | 36.30 | 557,232 | -0.03(-0.08%) |
Jan 11, 2007 | 35.74 | 36.58 | 35.67 | 36.33 | 237,237 | +0.42(+1.16%) |
Jan 10, 2007 | 36.15 | 36.26 | 35.48 | 35.92 | 478,646 | -0.39(-1.06%) |
Jan 09, 2007 | 37.38 | 37.45 | 36.12 | 36.30 | 562,210 | -1.75(-4.59%) |
Jan 08, 2007 | 37.79 | 38.05 | 37.25 | 38.05 | 438,411 | +1.40(+3.83%) |
Jan 05, 2007 | 37.86 | 37.90 | 36.47 | 36.64 | 395,619 | -2.43(-6.22%) |
Jan 04, 2007 | 38.94 | 39.28 | 38.23 | 39.07 | 706,060 | -2.73(-6.52%) |