Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.34 | 35.55 | 34.67 | 34.85 | 273,245 | -0.49(-1.38%) |
Mar 29, 2007 | 35.23 | 35.60 | 34.71 | 35.34 | 333,138 | +0.67(+1.92%) |
Mar 28, 2007 | 35.11 | 35.11 | 34.27 | 34.67 | 567,898 | -0.39(-1.10%) |
Mar 27, 2007 | 35.35 | 35.35 | 34.82 | 35.06 | 169,335 | -0.40(-1.13%) |
Mar 26, 2007 | 35.44 | 35.46 | 34.72 | 35.46 | 466,634 | +0.23(+0.65%) |
Mar 23, 2007 | 35.63 | 35.65 | 34.92 | 35.23 | 574,152 | -0.17(-0.49%) |
Mar 22, 2007 | 35.33 | 35.73 | 34.94 | 35.40 | 628,994 | +0.47(+1.34%) |
Mar 21, 2007 | 34.26 | 35.17 | 34.11 | 34.93 | 645,110 | +0.97(+2.85%) |
Mar 20, 2007 | 34.19 | 34.55 | 33.68 | 33.97 | 486,598 | -0.22(-0.64%) |
Mar 19, 2007 | 33.58 | 34.29 | 33.58 | 34.19 | 392,309 | +0.88(+2.65%) |
Mar 16, 2007 | 33.71 | 33.92 | 33.26 | 33.31 | 190,261 | -0.32(-0.94%) |
Mar 15, 2007 | 33.40 | 33.97 | 33.31 | 33.62 | 242,938 | -0.17(-0.49%) |
Mar 14, 2007 | 33.26 | 34.09 | 33.23 | 33.79 | 534,464 | +0.59(+1.77%) |
Mar 13, 2007 | 33.86 | 34.02 | 33.01 | 33.20 | 403,133 | -0.66(-1.94%) |
Mar 12, 2007 | 33.45 | 33.90 | 33.36 | 33.86 | 294,412 | +0.24(+0.70%) |
Mar 09, 2007 | 33.82 | 34.16 | 33.36 | 33.62 | 363,686 | -0.00(-0.01%) |
Mar 08, 2007 | 34.28 | 34.44 | 33.50 | 33.63 | 632,602 | +0.43(+1.30%) |
Mar 07, 2007 | 32.64 | 33.90 | 32.59 | 33.19 | 526,767 | +0.47(+1.42%) |
Mar 06, 2007 | 32.22 | 32.94 | 32.07 | 32.73 | 655,212 | +1.34(+4.26%) |
Mar 05, 2007 | 31.06 | 31.83 | 31.00 | 31.39 | 1,054,978 | -0.57(-1.79%) |
Mar 02, 2007 | 32.66 | 32.66 | 31.75 | 31.96 | 470,964 | -0.70(-2.14%) |
Mar 01, 2007 | 32.01 | 33.27 | 31.74 | 32.66 | 530,135 | -0.13(-0.41%) |
Feb 28, 2007 | 33.08 | 33.15 | 32.27 | 32.79 | 647,996 | -0.28(-0.84%) |
Feb 27, 2007 | 33.22 | 33.53 | 32.44 | 33.07 | 847,398 | -0.64(-1.89%) |
Feb 26, 2007 | 33.88 | 33.93 | 33.58 | 33.71 | 549,979 | +0.50(+1.50%) |
Feb 23, 2007 | 33.41 | 33.87 | 33.09 | 33.21 | 365,369 | -0.05(-0.15%) |
Feb 22, 2007 | 33.26 | 33.45 | 32.86 | 33.26 | 758,882 | +0.05(+0.16%) |
Feb 21, 2007 | 32.97 | 33.35 | 32.83 | 33.21 | 858,703 | +0.25(+0.77%) |
Feb 20, 2007 | 32.79 | 33.08 | 32.53 | 32.95 | 479,863 | -0.30(-0.90%) |
Feb 16, 2007 | 32.94 | 33.46 | 32.66 | 33.25 | 684,317 | +0.47(+1.42%) |
Feb 15, 2007 | 34.30 | 34.51 | 31.42 | 32.79 | 1,926,190 | -0.29(-0.88%) |
Feb 14, 2007 | 33.14 | 33.50 | 32.57 | 33.08 | 806,255 | -0.15(-0.45%) |
Feb 13, 2007 | 33.00 | 33.57 | 32.94 | 33.23 | 484,518 | +0.33(+1.00%) |
Feb 12, 2007 | 33.32 | 33.37 | 32.44 | 32.90 | 756,214 | -1.05(-3.09%) |
Feb 09, 2007 | 34.52 | 34.81 | 33.80 | 33.95 | 1,035,014 | -0.60(-1.74%) |
Feb 08, 2007 | 34.30 | 34.70 | 34.28 | 34.55 | 611,194 | -0.01(-0.04%) |
Feb 07, 2007 | 35.12 | 35.16 | 34.20 | 34.56 | 743,007 | -0.35(-1.01%) |
Feb 06, 2007 | 34.67 | 35.08 | 34.56 | 34.91 | 1,299,601 | +0.60(+1.76%) |
Feb 05, 2007 | 33.89 | 34.55 | 33.89 | 34.31 | 1,178,131 | +0.42(+1.24%) |
Feb 02, 2007 | 34.34 | 34.45 | 33.59 | 33.89 | 715,586 | -0.41(-1.19%) |
Feb 01, 2007 | 34.51 | 34.76 | 33.87 | 34.30 | 551,302 | +0.04(+0.12%) |
Jan 31, 2007 | 34.24 | 34.40 | 33.93 | 34.26 | 1,286,612 | +0.02(+0.05%) |
Jan 30, 2007 | 33.36 | 34.84 | 33.36 | 34.24 | 768,022 | +1.00(+3.01%) |
Jan 29, 2007 | 33.28 | 34.05 | 33.05 | 33.24 | 522,678 | +0.04(+0.13%) |
Jan 26, 2007 | 32.99 | 33.60 | 32.81 | 33.20 | 510,411 | +0.45(+1.37%) |
Jan 25, 2007 | 33.40 | 33.40 | 32.46 | 32.75 | 462,785 | -0.64(-1.93%) |
Jan 24, 2007 | 33.46 | 33.63 | 32.49 | 33.39 | 518,108 | +0.18(+0.54%) |
Jan 23, 2007 | 31.58 | 33.68 | 31.58 | 33.21 | 1,068,929 | +1.74(+5.54%) |
Jan 22, 2007 | 31.88 | 32.13 | 31.04 | 31.47 | 666,998 | -0.23(-0.72%) |
Jan 19, 2007 | 30.56 | 31.94 | 30.56 | 31.70 | 1,374,166 | +1.16(+3.78%) |
Jan 18, 2007 | 31.10 | 31.38 | 30.44 | 30.54 | 967,905 | -0.77(-2.44%) |
Jan 17, 2007 | 31.24 | 31.60 | 30.74 | 31.31 | 770,668 | +0.07(+0.21%) |
Jan 16, 2007 | 31.34 | 31.70 | 30.62 | 31.24 | 837,296 | -0.58(-1.83%) |
Jan 12, 2007 | 31.02 | 32.22 | 31.02 | 31.83 | 821,902 | +0.78(+2.50%) |
Jan 11, 2007 | 31.84 | 32.95 | 30.78 | 31.05 | 1,437,667 | -0.79(-2.49%) |
Jan 10, 2007 | 31.78 | 32.10 | 31.37 | 31.84 | 1,298,157 | -0.19(-0.60%) |
Jan 09, 2007 | 31.75 | 32.15 | 31.15 | 32.03 | 769,706 | +0.19(+0.59%) |
Jan 08, 2007 | 31.47 | 32.21 | 31.25 | 31.85 | 1,089,375 | +0.67(+2.16%) |
Jan 05, 2007 | 31.08 | 31.36 | 30.49 | 31.17 | 1,217,098 | +0.05(+0.17%) |
Jan 04, 2007 | 32.01 | 32.01 | 30.95 | 31.12 | 1,038,141 | -1.16(-3.59%) |