Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.52 | 39.76 | 39.20 | 39.44 | 1,732,333 | +0.01(+0.04%) |
Mar 29, 2007 | 39.78 | 39.92 | 39.36 | 39.43 | 1,784,714 | -0.40(-1.01%) |
Mar 28, 2007 | 39.18 | 40.68 | 39.11 | 39.83 | 3,875,681 | +0.56(+1.43%) |
Mar 27, 2007 | 39.33 | 39.49 | 39.08 | 39.27 | 1,009,523 | -0.17(-0.42%) |
Mar 26, 2007 | 39.26 | 39.47 | 39.15 | 39.44 | 1,556,446 | +0.25(+0.63%) |
Mar 23, 2007 | 39.15 | 39.34 | 38.97 | 39.19 | 1,027,260 | +0.06(+0.17%) |
Mar 22, 2007 | 38.76 | 39.16 | 38.74 | 39.13 | 1,271,985 | +0.35(+0.89%) |
Mar 21, 2007 | 38.64 | 38.95 | 38.36 | 38.78 | 1,654,064 | +0.14(+0.35%) |
Mar 20, 2007 | 38.70 | 38.74 | 38.43 | 38.64 | 1,246,210 | -0.01(-0.04%) |
Mar 19, 2007 | 38.71 | 38.81 | 38.56 | 38.66 | 998,714 | +0.06(+0.17%) |
Mar 16, 2007 | 38.79 | 38.79 | 38.51 | 38.59 | 1,618,839 | -0.19(-0.50%) |
Mar 15, 2007 | 38.64 | 38.97 | 38.52 | 38.79 | 1,218,494 | +0.22(+0.56%) |
Mar 14, 2007 | 38.53 | 38.70 | 38.07 | 38.57 | 1,685,633 | +0.03(+0.07%) |
Mar 13, 2007 | 39.34 | 39.39 | 38.53 | 38.54 | 1,971,237 | -0.79(-2.02%) |
Mar 12, 2007 | 39.36 | 39.55 | 39.18 | 39.34 | 1,269,213 | -0.09(-0.22%) |
Mar 09, 2007 | 39.47 | 39.47 | 39.21 | 39.42 | 1,319,239 | +0.13(+0.33%) |
Mar 08, 2007 | 39.23 | 39.51 | 39.11 | 39.29 | 1,281,408 | +0.26(+0.67%) |
Mar 07, 2007 | 39.26 | 39.47 | 38.91 | 39.03 | 2,096,786 | -0.32(-0.81%) |
Mar 06, 2007 | 38.90 | 39.44 | 38.72 | 39.35 | 2,666,471 | +0.74(+1.91%) |
Mar 05, 2007 | 38.24 | 39.05 | 38.07 | 38.61 | 2,313,934 | +0.33(+0.87%) |
Mar 02, 2007 | 38.28 | 38.97 | 37.99 | 38.28 | 3,113,377 | +0.04(+0.11%) |
Mar 01, 2007 | 37.71 | 38.58 | 37.71 | 38.24 | 2,355,610 | +0.06(+0.17%) |
Feb 28, 2007 | 37.71 | 38.49 | 37.71 | 38.17 | 2,232,036 | +0.40(+1.05%) |
Feb 27, 2007 | 38.19 | 38.54 | 37.52 | 37.78 | 2,251,298 | -0.87(-2.26%) |
Feb 26, 2007 | 38.23 | 38.70 | 38.18 | 38.65 | 1,283,639 | +0.34(+0.89%) |
Feb 23, 2007 | 38.43 | 38.44 | 38.02 | 38.31 | 1,010,354 | -0.09(-0.23%) |
Feb 22, 2007 | 38.53 | 38.64 | 38.20 | 38.40 | 1,101,952 | -0.29(-0.75%) |
Feb 21, 2007 | 38.53 | 39.09 | 38.43 | 38.69 | 2,573,071 | +0.01(+0.02%) |
Feb 20, 2007 | 37.89 | 39.01 | 37.72 | 38.68 | 2,857,982 | +0.88(+2.33%) |
Feb 16, 2007 | 37.44 | 37.85 | 37.43 | 37.80 | 2,507,802 | +0.20(+0.54%) |
Feb 15, 2007 | 37.20 | 38.17 | 37.02 | 37.60 | 3,431,823 | +0.58(+1.56%) |
Feb 14, 2007 | 36.69 | 37.24 | 36.69 | 37.02 | 2,211,612 | +0.34(+0.92%) |
Feb 13, 2007 | 36.51 | 36.78 | 36.49 | 36.68 | 1,260,712 | +0.17(+0.47%) |
Feb 12, 2007 | 36.66 | 36.77 | 36.51 | 36.51 | 954,349 | -0.10(-0.28%) |
Feb 09, 2007 | 36.67 | 36.81 | 36.59 | 36.61 | 703,271 | -0.06(-0.16%) |
Feb 08, 2007 | 36.91 | 37.02 | 36.54 | 36.67 | 1,542,900 | -0.28(-0.76%) |
Feb 07, 2007 | 36.90 | 37.02 | 36.67 | 36.95 | 1,081,443 | +0.03(+0.08%) |
Feb 06, 2007 | 37.13 | 37.19 | 36.90 | 36.92 | 1,208,101 | -0.21(-0.56%) |
Feb 05, 2007 | 37.44 | 37.45 | 36.97 | 37.13 | 1,279,052 | -0.31(-0.83%) |
Feb 02, 2007 | 37.20 | 37.49 | 37.14 | 37.44 | 1,234,985 | +0.17(+0.45%) |
Feb 01, 2007 | 36.98 | 37.37 | 36.90 | 37.27 | 1,576,158 | +0.44(+1.20%) |
Jan 31, 2007 | 36.84 | 37.08 | 36.81 | 36.83 | 1,995,626 | +0.00(+0.00%) |
Jan 30, 2007 | 36.73 | 37.00 | 36.65 | 36.83 | 2,138,082 | -0.17(-0.47%) |
Jan 29, 2007 | 36.44 | 37.03 | 36.26 | 37.01 | 2,492,004 | +0.64(+1.75%) |
Jan 26, 2007 | 36.21 | 36.45 | 36.19 | 36.37 | 2,248,250 | +0.16(+0.44%) |
Jan 25, 2007 | 36.72 | 36.79 | 36.07 | 36.21 | 3,452,471 | -0.43(-1.18%) |
Jan 24, 2007 | 36.88 | 37.34 | 36.12 | 36.64 | 6,248,372 | -1.15(-3.04%) |
Jan 23, 2007 | 37.67 | 38.01 | 37.55 | 37.79 | 1,617,315 | +0.05(+0.13%) |
Jan 22, 2007 | 37.76 | 37.99 | 37.74 | 37.74 | 1,263,670 | -0.05(-0.13%) |
Jan 19, 2007 | 37.65 | 37.94 | 37.52 | 37.79 | 1,513,106 | +0.16(+0.42%) |
Jan 18, 2007 | 36.80 | 37.69 | 36.67 | 37.63 | 3,074,576 | +1.00(+2.72%) |
Jan 17, 2007 | 36.58 | 36.73 | 36.40 | 36.64 | 992,893 | +0.12(+0.32%) |
Jan 16, 2007 | 36.51 | 36.59 | 36.28 | 36.52 | 760,918 | +0.02(+0.06%) |
Jan 12, 2007 | 36.56 | 36.69 | 36.32 | 36.50 | 967,118 | +0.06(+0.18%) |
Jan 11, 2007 | 36.33 | 36.51 | 36.15 | 36.44 | 1,055,807 | +0.16(+0.44%) |
Jan 10, 2007 | 36.16 | 36.35 | 36.11 | 36.28 | 811,637 | -0.11(-0.30%) |
Jan 09, 2007 | 36.54 | 36.54 | 36.19 | 36.38 | 1,018,807 | -0.09(-0.24%) |
Jan 08, 2007 | 36.10 | 36.51 | 35.94 | 36.47 | 1,367,325 | +0.34(+0.94%) |
Jan 05, 2007 | 36.26 | 36.33 | 35.98 | 36.13 | 1,236,786 | -0.25(-0.67%) |
Jan 04, 2007 | 35.90 | 36.48 | 35.86 | 36.38 | 1,944,076 | +0.44(+1.22%) |