Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.90 | 44.00 | 43.18 | 43.28 | 306,300 | -0.77(-1.75%) |
Mar 29, 2007 | 43.45 | 44.45 | 43.06 | 44.05 | 603,900 | +1.24(+2.90%) |
Mar 28, 2007 | 42.59 | 43.01 | 42.37 | 42.81 | 622,900 | +0.48(+1.13%) |
Mar 27, 2007 | 42.10 | 42.50 | 41.79 | 42.33 | 276,000 | -0.08(-0.19%) |
Mar 26, 2007 | 42.50 | 42.50 | 41.63 | 42.41 | 331,500 | +0.19(+0.45%) |
Mar 23, 2007 | 41.88 | 42.40 | 41.71 | 42.22 | 456,700 | +0.53(+1.27%) |
Mar 22, 2007 | 41.10 | 41.69 | 40.85 | 41.69 | 478,600 | +1.12(+2.76%) |
Mar 21, 2007 | 39.89 | 41.07 | 39.84 | 40.57 | 281,100 | +1.09(+2.76%) |
Mar 20, 2007 | 39.75 | 39.97 | 38.89 | 39.48 | 386,700 | -0.12(-0.30%) |
Mar 19, 2007 | 39.01 | 39.66 | 38.96 | 39.60 | 427,800 | +1.33(+3.48%) |
Mar 16, 2007 | 38.03 | 38.36 | 37.87 | 38.27 | 500,700 | +0.25(+0.66%) |
Mar 15, 2007 | 38.10 | 38.38 | 37.81 | 38.02 | 258,100 | +0.07(+0.18%) |
Mar 14, 2007 | 37.52 | 38.00 | 36.94 | 37.95 | 445,400 | +0.43(+1.15%) |
Mar 13, 2007 | 38.29 | 39.12 | 37.47 | 37.52 | 335,800 | -0.77(-2.01%) |
Mar 12, 2007 | 37.76 | 38.32 | 37.55 | 38.29 | 456,900 | +0.07(+0.18%) |
Mar 09, 2007 | 38.54 | 38.79 | 37.94 | 38.22 | 282,700 | +0.06(+0.16%) |
Mar 08, 2007 | 38.09 | 38.40 | 37.68 | 38.16 | 410,200 | +0.31(+0.82%) |
Mar 07, 2007 | 37.73 | 38.47 | 37.43 | 37.85 | 477,600 | +0.38(+1.01%) |
Mar 06, 2007 | 37.05 | 37.60 | 36.69 | 37.47 | 477,500 | +0.83(+2.27%) |
Mar 05, 2007 | 36.65 | 37.45 | 36.36 | 36.64 | 518,100 | -0.66(-1.77%) |
Mar 02, 2007 | 37.95 | 38.22 | 36.92 | 37.30 | 526,400 | -0.73(-1.92%) |
Mar 01, 2007 | 36.61 | 38.59 | 36.36 | 38.03 | 627,821 | -0.47(-1.22%) |
Feb 28, 2007 | 39.64 | 39.64 | 37.60 | 38.50 | 1,101,600 | -0.75(-1.91%) |
Feb 27, 2007 | 39.50 | 40.88 | 35.02 | 39.25 | 653,900 | -2.23(-5.38%) |
Feb 26, 2007 | 41.60 | 41.77 | 41.27 | 41.48 | 317,200 | +0.30(+0.73%) |
Feb 23, 2007 | 41.37 | 41.61 | 41.14 | 41.18 | 374,300 | +0.17(+0.41%) |
Feb 22, 2007 | 40.05 | 41.02 | 39.97 | 41.01 | 387,100 | +0.88(+2.19%) |
Feb 21, 2007 | 39.22 | 40.32 | 39.21 | 40.13 | 334,700 | +0.90(+2.29%) |
Feb 20, 2007 | 38.95 | 39.31 | 38.53 | 39.23 | 208,600 | +0.28(+0.72%) |
Feb 16, 2007 | 39.15 | 39.37 | 38.66 | 38.95 | 261,100 | -0.20(-0.51%) |
Feb 15, 2007 | 38.82 | 39.43 | 38.16 | 39.15 | 870,700 | +0.34(+0.88%) |
Feb 14, 2007 | 38.40 | 38.93 | 37.99 | 38.81 | 451,091 | +0.44(+1.15%) |
Feb 13, 2007 | 37.31 | 38.43 | 37.30 | 38.37 | 270,775 | +1.15(+3.09%) |
Feb 12, 2007 | 37.45 | 37.64 | 36.95 | 37.22 | 216,800 | -0.23(-0.61%) |
Feb 09, 2007 | 37.86 | 38.15 | 37.34 | 37.45 | 286,400 | -0.54(-1.42%) |
Feb 08, 2007 | 37.60 | 38.12 | 37.31 | 37.99 | 260,600 | +0.23(+0.61%) |
Feb 07, 2007 | 38.24 | 38.50 | 37.31 | 37.76 | 365,400 | -0.48(-1.26%) |
Feb 06, 2007 | 38.20 | 38.36 | 37.85 | 38.24 | 485,400 | +0.54(+1.43%) |
Feb 05, 2007 | 37.81 | 37.98 | 37.35 | 37.70 | 302,100 | -0.01(-0.03%) |
Feb 02, 2007 | 37.67 | 38.00 | 37.05 | 37.71 | 413,600 | +0.04(+0.11%) |
Feb 01, 2007 | 37.50 | 38.03 | 37.11 | 37.67 | 459,700 | +0.47(+1.26%) |
Jan 31, 2007 | 36.67 | 37.48 | 36.28 | 37.20 | 422,800 | +0.33(+0.90%) |
Jan 30, 2007 | 35.95 | 37.33 | 35.95 | 36.87 | 538,400 | +1.00(+2.79%) |
Jan 29, 2007 | 35.65 | 36.45 | 35.60 | 35.87 | 345,800 | +0.12(+0.34%) |
Jan 26, 2007 | 36.22 | 36.55 | 35.60 | 35.75 | 374,300 | -0.22(-0.61%) |
Jan 25, 2007 | 37.03 | 37.18 | 35.63 | 35.97 | 441,400 | -1.09(-2.94%) |
Jan 24, 2007 | 37.29 | 37.36 | 36.22 | 37.06 | 393,900 | -0.23(-0.62%) |
Jan 23, 2007 | 36.06 | 37.45 | 35.85 | 37.29 | 527,000 | +1.55(+4.34%) |
Jan 22, 2007 | 36.65 | 36.85 | 35.46 | 35.74 | 429,700 | -0.46(-1.27%) |
Jan 19, 2007 | 35.54 | 36.56 | 35.25 | 36.20 | 594,800 | +1.19(+3.40%) |
Jan 18, 2007 | 35.30 | 35.90 | 34.86 | 35.01 | 926,400 | -0.29(-0.82%) |
Jan 17, 2007 | 34.51 | 35.72 | 34.51 | 35.30 | 494,700 | +0.79(+2.29%) |
Jan 16, 2007 | 34.49 | 34.86 | 34.11 | 34.51 | 644,900 | -0.47(-1.34%) |
Jan 12, 2007 | 34.00 | 35.05 | 33.77 | 34.98 | 454,100 | +1.43(+4.26%) |
Jan 11, 2007 | 33.59 | 34.95 | 33.21 | 33.55 | 774,900 | -0.09(-0.27%) |
Jan 10, 2007 | 33.91 | 33.98 | 32.85 | 33.64 | 1,067,000 | -0.68(-1.98%) |
Jan 09, 2007 | 34.50 | 34.57 | 33.61 | 34.32 | 893,500 | -1.18(-3.32%) |
Jan 08, 2007 | 35.27 | 36.26 | 35.15 | 35.50 | 612,200 | +0.63(+1.81%) |
Jan 05, 2007 | 34.68 | 35.24 | 34.31 | 34.87 | 1,083,400 | +0.30(+0.87%) |
Jan 04, 2007 | 36.20 | 36.50 | 34.27 | 34.57 | 1,197,900 | -1.83(-5.03%) |