Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.41 | 36.40 | 35.28 | 35.83 | 495,566 | +0.58(+1.66%) |
Mar 29, 2007 | 36.39 | 36.52 | 34.82 | 35.24 | 653,809 | -0.13(-0.37%) |
Mar 28, 2007 | 34.93 | 35.62 | 34.68 | 35.37 | 1,012,261 | -0.60(-1.66%) |
Mar 27, 2007 | 37.26 | 37.78 | 35.85 | 35.97 | 1,097,347 | -1.28(-3.44%) |
Mar 26, 2007 | 38.64 | 38.64 | 37.11 | 37.25 | 1,183,008 | -1.61(-4.14%) |
Mar 23, 2007 | 39.32 | 39.43 | 38.28 | 38.86 | 528,336 | -0.47(-1.20%) |
Mar 22, 2007 | 40.84 | 40.85 | 39.19 | 39.33 | 868,104 | -1.50(-3.68%) |
Mar 21, 2007 | 40.01 | 41.05 | 39.74 | 40.83 | 819,381 | +0.77(+1.91%) |
Mar 20, 2007 | 39.07 | 40.61 | 38.89 | 40.07 | 528,480 | +1.22(+3.13%) |
Mar 19, 2007 | 38.51 | 38.95 | 37.78 | 38.85 | 481,625 | +1.21(+3.22%) |
Mar 16, 2007 | 38.37 | 38.37 | 37.06 | 37.64 | 346,810 | -0.73(-1.90%) |
Mar 15, 2007 | 36.69 | 38.49 | 36.53 | 38.37 | 626,213 | +1.50(+4.08%) |
Mar 14, 2007 | 37.57 | 37.71 | 36.55 | 36.87 | 908,635 | -0.83(-2.21%) |
Mar 13, 2007 | 39.72 | 39.40 | 37.60 | 37.70 | 950,459 | -2.02(-5.08%) |
Mar 12, 2007 | 37.07 | 40.04 | 36.88 | 39.72 | 1,142,621 | +2.75(+7.43%) |
Mar 09, 2007 | 37.13 | 38.06 | 36.97 | 36.97 | 882,908 | -0.24(-0.65%) |
Mar 08, 2007 | 36.18 | 37.29 | 36.08 | 37.22 | 770,514 | +1.16(+3.22%) |
Mar 07, 2007 | 36.97 | 37.85 | 34.44 | 36.05 | 1,868,724 | -1.61(-4.27%) |
Mar 06, 2007 | 36.94 | 37.71 | 36.35 | 37.66 | 730,990 | +1.18(+3.22%) |
Mar 05, 2007 | 36.01 | 37.05 | 35.02 | 36.49 | 1,419,437 | -1.09(-2.89%) |
Mar 02, 2007 | 38.79 | 39.97 | 37.47 | 37.57 | 971,299 | -1.24(-3.19%) |
Mar 01, 2007 | 37.64 | 39.06 | 36.65 | 38.81 | 1,060,583 | -0.17(-0.43%) |
Feb 28, 2007 | 38.35 | 39.47 | 37.35 | 38.98 | 514,251 | +0.63(+1.63%) |
Feb 27, 2007 | 39.18 | 39.19 | 37.20 | 38.35 | 1,288,071 | -1.23(-3.11%) |
Feb 26, 2007 | 42.06 | 42.06 | 39.04 | 39.58 | 1,261,304 | -2.24(-5.36%) |
Feb 23, 2007 | 43.76 | 43.76 | 41.40 | 41.82 | 888,226 | -1.94(-4.44%) |
Feb 22, 2007 | 44.88 | 44.92 | 42.86 | 43.76 | 420,542 | -1.15(-2.57%) |
Feb 21, 2007 | 45.29 | 45.31 | 44.63 | 44.92 | 199,635 | -0.51(-1.12%) |
Feb 20, 2007 | 43.87 | 45.58 | 43.63 | 45.43 | 215,301 | +1.56(+3.55%) |
Feb 16, 2007 | 44.01 | 44.06 | 43.05 | 43.87 | 216,594 | -0.45(-1.02%) |
Feb 15, 2007 | 46.25 | 46.25 | 44.21 | 44.32 | 344,798 | -0.63(-1.41%) |
Feb 14, 2007 | 43.17 | 45.25 | 42.82 | 44.95 | 614,224 | +1.75(+4.04%) |
Feb 13, 2007 | 42.66 | 44.18 | 42.25 | 43.21 | 538,811 | +1.38(+3.31%) |
Feb 12, 2007 | 41.01 | 41.86 | 40.75 | 41.82 | 251,188 | +0.84(+2.04%) |
Feb 09, 2007 | 40.81 | 41.91 | 40.79 | 40.99 | 487,805 | +0.18(+0.44%) |
Feb 08, 2007 | 40.85 | 41.62 | 40.58 | 40.81 | 311,885 | -0.03(-0.07%) |
Feb 07, 2007 | 40.01 | 41.30 | 39.89 | 40.83 | 509,220 | +0.90(+2.25%) |
Feb 06, 2007 | 40.24 | 40.77 | 39.85 | 39.94 | 384,035 | -0.16(-0.40%) |
Feb 05, 2007 | 40.63 | 41.48 | 40.01 | 40.10 | 395,246 | -0.26(-0.64%) |
Feb 02, 2007 | 40.70 | 40.70 | 39.87 | 40.35 | 360,752 | +0.16(+0.40%) |
Feb 01, 2007 | 39.21 | 40.28 | 39.19 | 40.19 | 457,048 | +1.20(+3.07%) |
Jan 31, 2007 | 37.77 | 39.23 | 37.71 | 39.00 | 399,270 | +1.24(+3.28%) |
Jan 30, 2007 | 37.34 | 37.82 | 36.67 | 37.76 | 363,914 | +0.29(+0.78%) |
Jan 29, 2007 | 35.65 | 37.47 | 35.52 | 37.47 | 443,825 | +1.82(+5.09%) |
Jan 26, 2007 | 36.04 | 36.10 | 35.27 | 35.65 | 271,929 | -0.35(-0.99%) |
Jan 25, 2007 | 35.90 | 36.63 | 35.69 | 36.01 | 301,249 | -0.02(-0.06%) |
Jan 24, 2007 | 35.14 | 36.27 | 34.90 | 36.03 | 736,164 | +0.18(+0.50%) |
Jan 23, 2007 | 36.61 | 36.79 | 35.17 | 35.85 | 575,191 | -0.77(-2.09%) |
Jan 22, 2007 | 37.54 | 37.91 | 36.53 | 36.61 | 256,981 | -0.93(-2.47%) |
Jan 19, 2007 | 36.77 | 37.83 | 36.28 | 37.54 | 325,108 | +0.42(+1.14%) |
Jan 18, 2007 | 37.43 | 38.36 | 36.98 | 37.11 | 384,179 | -0.47(-1.26%) |
Jan 17, 2007 | 37.92 | 38.63 | 37.23 | 37.59 | 572,460 | -1.11(-2.88%) |
Jan 16, 2007 | 37.71 | 39.31 | 37.22 | 38.70 | 531,642 | +1.23(+3.29%) |
Jan 12, 2007 | 37.36 | 38.16 | 37.36 | 37.47 | 548,601 | +0.11(+0.30%) |
Jan 11, 2007 | 36.98 | 37.62 | 36.73 | 37.36 | 594,019 | +0.45(+1.23%) |
Jan 10, 2007 | 36.25 | 37.53 | 35.92 | 36.90 | 585,826 | +0.90(+2.49%) |
Jan 09, 2007 | 35.35 | 37.42 | 35.28 | 36.01 | 810,039 | +0.56(+1.57%) |
Jan 08, 2007 | 33.77 | 36.04 | 33.33 | 35.45 | 754,704 | +1.89(+5.62%) |
Jan 05, 2007 | 33.79 | 34.22 | 33.12 | 33.56 | 199,779 | -0.08(-0.25%) |
Jan 04, 2007 | 33.22 | 33.89 | 32.91 | 33.65 | 280,265 | +0.19(+0.58%) |