Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.35 | 38.57 | 37.96 | 38.45 | 71,488 | +0.17(+0.45%) |
Mar 29, 2007 | 38.15 | 38.62 | 37.69 | 38.28 | 192,864 | +0.28(+0.74%) |
Mar 28, 2007 | 37.68 | 38.23 | 37.35 | 38.00 | 236,965 | +0.12(+0.33%) |
Mar 27, 2007 | 38.53 | 38.53 | 37.60 | 37.88 | 129,861 | -0.72(-1.85%) |
Mar 26, 2007 | 38.38 | 38.71 | 38.01 | 38.59 | 61,202 | +0.09(+0.24%) |
Mar 23, 2007 | 38.61 | 38.61 | 38.17 | 38.50 | 71,616 | -0.16(-0.40%) |
Mar 22, 2007 | 38.55 | 38.97 | 38.37 | 38.65 | 205,464 | +0.26(+0.67%) |
Mar 21, 2007 | 37.58 | 38.66 | 37.15 | 38.40 | 199,164 | +0.82(+2.17%) |
Mar 20, 2007 | 37.18 | 37.64 | 36.77 | 37.58 | 110,061 | +0.51(+1.36%) |
Mar 19, 2007 | 36.49 | 37.13 | 36.28 | 37.08 | 287,495 | +0.78(+2.14%) |
Mar 16, 2007 | 36.27 | 36.31 | 35.85 | 36.30 | 311,925 | +0.03(+0.09%) |
Mar 15, 2007 | 35.74 | 36.34 | 35.74 | 36.27 | 125,361 | +0.53(+1.48%) |
Mar 14, 2007 | 35.03 | 35.86 | 34.66 | 35.74 | 170,877 | +0.63(+1.79%) |
Mar 13, 2007 | 36.14 | 35.99 | 35.04 | 35.11 | 112,889 | -1.03(-2.86%) |
Mar 12, 2007 | 35.94 | 36.31 | 35.57 | 36.14 | 127,161 | +0.03(+0.09%) |
Mar 09, 2007 | 36.55 | 36.55 | 35.80 | 36.11 | 109,418 | -0.54(-1.49%) |
Mar 08, 2007 | 36.27 | 36.98 | 36.02 | 36.66 | 149,405 | +0.54(+1.51%) |
Mar 07, 2007 | 35.97 | 36.47 | 35.48 | 36.11 | 144,005 | +0.01(+0.02%) |
Mar 06, 2007 | 36.01 | 36.38 | 35.56 | 36.10 | 141,819 | +0.26(+0.74%) |
Mar 05, 2007 | 36.52 | 36.86 | 35.77 | 35.84 | 165,991 | -0.93(-2.54%) |
Mar 02, 2007 | 38.03 | 38.03 | 36.59 | 36.77 | 154,805 | -1.37(-3.59%) |
Mar 01, 2007 | 37.95 | 38.58 | 37.28 | 38.14 | 159,749 | -0.24(-0.63%) |
Feb 28, 2007 | 38.36 | 38.76 | 37.78 | 38.38 | 151,719 | +0.03(+0.08%) |
Feb 27, 2007 | 38.02 | 39.31 | 38.02 | 38.35 | 243,908 | -1.14(-2.89%) |
Feb 26, 2007 | 39.43 | 39.53 | 39.09 | 39.49 | 108,646 | +0.18(+0.45%) |
Feb 23, 2007 | 39.57 | 39.57 | 39.06 | 39.32 | 68,788 | -0.23(-0.59%) |
Feb 22, 2007 | 39.59 | 39.63 | 39.17 | 39.55 | 140,533 | +0.04(+0.10%) |
Feb 21, 2007 | 39.37 | 39.64 | 39.11 | 39.51 | 186,949 | -0.06(-0.16%) |
Feb 20, 2007 | 38.28 | 39.65 | 38.07 | 39.57 | 203,150 | +1.10(+2.85%) |
Feb 16, 2007 | 38.13 | 38.57 | 37.96 | 38.48 | 146,576 | +0.34(+0.90%) |
Feb 15, 2007 | 37.60 | 38.17 | 37.57 | 38.13 | 160,334 | +0.54(+1.45%) |
Feb 14, 2007 | 36.34 | 38.24 | 36.34 | 37.59 | 351,269 | +1.30(+3.58%) |
Feb 13, 2007 | 36.32 | 36.59 | 35.63 | 36.29 | 164,705 | -0.11(-0.30%) |
Feb 12, 2007 | 36.55 | 36.77 | 36.07 | 36.40 | 126,133 | -0.15(-0.40%) |
Feb 09, 2007 | 37.75 | 37.85 | 36.10 | 36.55 | 211,893 | -1.29(-3.41%) |
Feb 08, 2007 | 37.43 | 37.99 | 37.23 | 37.84 | 104,146 | +0.41(+1.10%) |
Feb 07, 2007 | 37.35 | 37.63 | 37.05 | 37.43 | 126,390 | +0.06(+0.17%) |
Feb 06, 2007 | 37.12 | 37.43 | 36.86 | 37.36 | 184,635 | +0.38(+1.03%) |
Feb 05, 2007 | 37.27 | 37.58 | 36.73 | 36.98 | 159,177 | -0.40(-1.06%) |
Feb 02, 2007 | 37.36 | 37.53 | 36.92 | 37.38 | 103,889 | -0.07(-0.19%) |
Feb 01, 2007 | 37.17 | 37.53 | 36.92 | 37.45 | 106,718 | +0.28(+0.75%) |
Jan 31, 2007 | 36.50 | 37.44 | 36.42 | 37.17 | 143,876 | +0.26(+0.72%) |
Jan 30, 2007 | 36.70 | 36.94 | 36.31 | 36.90 | 173,963 | +0.08(+0.21%) |
Jan 29, 2007 | 36.09 | 37.25 | 35.91 | 36.83 | 534,619 | +0.65(+1.78%) |
Jan 26, 2007 | 35.29 | 36.24 | 35.19 | 36.18 | 200,450 | +0.75(+2.13%) |
Jan 25, 2007 | 36.01 | 36.06 | 35.01 | 35.43 | 241,337 | -0.61(-1.68%) |
Jan 24, 2007 | 35.78 | 36.16 | 35.75 | 36.03 | 225,136 | +0.26(+0.72%) |
Jan 23, 2007 | 35.50 | 36.06 | 35.15 | 35.78 | 375,956 | +0.12(+0.35%) |
Jan 22, 2007 | 35.68 | 35.85 | 35.15 | 35.65 | 239,279 | -0.33(-0.93%) |
Jan 19, 2007 | 36.01 | 36.15 | 35.35 | 35.99 | 236,451 | -0.22(-0.60%) |
Jan 18, 2007 | 35.39 | 36.63 | 35.39 | 36.20 | 662,680 | +1.94(+5.68%) |
Jan 17, 2007 | 34.07 | 34.45 | 33.88 | 34.26 | 206,235 | +0.06(+0.18%) |
Jan 16, 2007 | 34.57 | 34.77 | 33.79 | 34.20 | 319,254 | -0.30(-0.88%) |
Jan 12, 2007 | 33.79 | 34.60 | 33.57 | 34.50 | 337,126 | +0.69(+2.05%) |
Jan 11, 2007 | 33.50 | 33.82 | 32.80 | 33.81 | 395,499 | +0.30(+0.91%) |
Jan 10, 2007 | 35.29 | 35.71 | 33.26 | 33.51 | 1,494,824 | -5.02(-13.04%) |
Jan 09, 2007 | 37.58 | 38.53 | 37.50 | 38.53 | 265,895 | +0.95(+2.52%) |
Jan 08, 2007 | 37.69 | 37.98 | 37.29 | 37.58 | 225,522 | -0.17(-0.45%) |
Jan 05, 2007 | 38.65 | 38.65 | 37.74 | 37.75 | 237,737 | -1.04(-2.69%) |
Jan 04, 2007 | 39.15 | 39.20 | 38.42 | 38.79 | 236,065 | -0.37(-0.93%) |