Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.42 | 43.50 | 42.95 | 43.06 | 318,121 | -0.35(-0.81%) |
Mar 29, 2007 | 43.43 | 43.55 | 42.96 | 43.42 | 484,046 | +0.44(+1.03%) |
Mar 28, 2007 | 43.42 | 43.65 | 42.93 | 42.97 | 374,114 | -0.44(-1.02%) |
Mar 27, 2007 | 43.10 | 43.61 | 42.84 | 43.42 | 229,484 | +0.31(+0.73%) |
Mar 26, 2007 | 43.48 | 43.65 | 42.83 | 43.10 | 503,720 | -0.12(-0.28%) |
Mar 23, 2007 | 43.03 | 43.31 | 42.84 | 43.22 | 383,302 | +0.38(+0.89%) |
Mar 22, 2007 | 43.27 | 43.67 | 42.67 | 42.84 | 381,573 | -0.19(-0.45%) |
Mar 21, 2007 | 42.54 | 43.66 | 42.10 | 43.04 | 569,981 | +1.43(+3.45%) |
Mar 20, 2007 | 42.28 | 42.37 | 41.33 | 41.60 | 350,009 | -0.44(-1.06%) |
Mar 19, 2007 | 41.17 | 42.23 | 41.16 | 42.05 | 347,415 | +1.50(+3.70%) |
Mar 16, 2007 | 41.13 | 41.12 | 40.31 | 40.55 | 429,783 | -0.57(-1.39%) |
Mar 15, 2007 | 41.70 | 41.89 | 41.00 | 41.12 | 350,442 | -0.42(-1.00%) |
Mar 14, 2007 | 42.06 | 42.17 | 41.08 | 41.54 | 326,769 | -0.06(-0.13%) |
Mar 13, 2007 | 41.98 | 42.38 | 41.41 | 41.59 | 568,252 | -0.39(-0.93%) |
Mar 12, 2007 | 41.45 | 42.13 | 41.43 | 41.98 | 520,366 | -0.16(-0.37%) |
Mar 09, 2007 | 41.21 | 42.51 | 40.85 | 42.14 | 799,250 | +1.30(+3.19%) |
Mar 08, 2007 | 40.71 | 41.10 | 40.51 | 40.83 | 627,271 | +0.25(+0.62%) |
Mar 07, 2007 | 39.11 | 41.33 | 38.91 | 40.58 | 1,394,634 | +1.34(+3.42%) |
Mar 06, 2007 | 38.83 | 39.43 | 38.68 | 39.24 | 521,555 | +0.65(+1.68%) |
Mar 05, 2007 | 38.62 | 39.54 | 38.26 | 38.60 | 430,975 | -0.86(-2.18%) |
Mar 02, 2007 | 40.05 | 40.23 | 39.37 | 39.46 | 537,553 | -0.44(-1.11%) |
Mar 01, 2007 | 39.66 | 40.46 | 38.81 | 39.90 | 606,842 | -0.03(-0.07%) |
Feb 28, 2007 | 40.51 | 40.73 | 37.11 | 39.93 | 646,620 | -0.66(-1.62%) |
Feb 27, 2007 | 41.27 | 41.37 | 40.30 | 40.58 | 603,491 | -0.89(-2.14%) |
Feb 26, 2007 | 41.11 | 41.68 | 40.99 | 41.47 | 560,112 | +0.75(+1.84%) |
Feb 23, 2007 | 41.04 | 41.26 | 40.51 | 40.72 | 360,711 | -0.31(-0.77%) |
Feb 22, 2007 | 40.94 | 41.36 | 40.71 | 41.04 | 356,063 | +0.32(+0.80%) |
Feb 21, 2007 | 39.92 | 40.82 | 39.59 | 40.71 | 257,480 | +0.75(+1.87%) |
Feb 20, 2007 | 40.19 | 40.29 | 39.75 | 39.97 | 167,978 | -0.22(-0.55%) |
Feb 16, 2007 | 40.09 | 40.46 | 39.92 | 40.19 | 180,625 | +0.11(+0.28%) |
Feb 15, 2007 | 40.17 | 40.66 | 39.64 | 40.08 | 362,008 | -0.66(-1.61%) |
Feb 14, 2007 | 39.81 | 40.81 | 39.81 | 40.73 | 448,355 | +0.92(+2.30%) |
Feb 13, 2007 | 39.60 | 40.46 | 39.43 | 39.82 | 246,982 | +0.22(+0.56%) |
Feb 12, 2007 | 39.88 | 39.97 | 39.31 | 39.59 | 371,408 | -0.56(-1.38%) |
Feb 09, 2007 | 40.65 | 40.97 | 39.98 | 40.15 | 407,407 | -0.46(-1.14%) |
Feb 08, 2007 | 40.18 | 40.71 | 39.86 | 40.61 | 549,984 | +0.43(+1.08%) |
Feb 07, 2007 | 41.31 | 41.57 | 39.97 | 40.18 | 586,736 | -0.94(-2.29%) |
Feb 06, 2007 | 41.17 | 42.29 | 40.59 | 41.12 | 745,635 | -0.04(-0.09%) |
Feb 05, 2007 | 41.38 | 42.16 | 40.81 | 41.16 | 929,179 | -0.26(-0.63%) |
Feb 02, 2007 | 44.26 | 44.26 | 41.21 | 41.42 | 1,213,035 | -0.19(-0.47%) |
Feb 01, 2007 | 37.00 | 43.02 | 37.00 | 41.61 | 3,189,217 | +7.49(+21.96%) |
Jan 31, 2007 | 34.25 | 34.42 | 33.54 | 34.12 | 399,408 | -0.13(-0.38%) |
Jan 30, 2007 | 33.40 | 34.42 | 33.30 | 34.25 | 472,156 | +1.03(+3.09%) |
Jan 29, 2007 | 32.74 | 33.41 | 32.74 | 33.22 | 465,454 | +0.38(+1.15%) |
Jan 26, 2007 | 32.47 | 33.12 | 32.17 | 32.84 | 452,375 | +0.56(+1.72%) |
Jan 25, 2007 | 32.95 | 33.05 | 31.93 | 32.29 | 347,415 | -0.67(-2.02%) |
Jan 24, 2007 | 32.75 | 33.12 | 32.05 | 32.95 | 582,845 | +0.21(+0.65%) |
Jan 23, 2007 | 32.19 | 33.00 | 32.06 | 32.74 | 408,813 | +0.64(+1.99%) |
Jan 22, 2007 | 32.65 | 32.77 | 31.75 | 32.10 | 370,331 | -0.35(-1.08%) |
Jan 19, 2007 | 31.79 | 32.49 | 31.65 | 32.45 | 258,886 | +0.68(+2.13%) |
Jan 18, 2007 | 32.31 | 32.48 | 31.57 | 31.78 | 353,901 | -0.68(-2.08%) |
Jan 17, 2007 | 31.96 | 32.77 | 31.88 | 32.45 | 461,238 | +0.38(+1.18%) |
Jan 16, 2007 | 33.10 | 33.10 | 31.92 | 32.07 | 523,285 | -1.03(-3.10%) |
Jan 12, 2007 | 31.85 | 33.18 | 31.85 | 33.10 | 300,502 | +1.30(+4.10%) |
Jan 11, 2007 | 31.77 | 32.32 | 31.57 | 31.80 | 495,180 | +0.03(+0.09%) |
Jan 10, 2007 | 32.44 | 32.45 | 31.69 | 31.77 | 438,322 | -0.68(-2.08%) |
Jan 09, 2007 | 32.79 | 32.81 | 31.95 | 32.44 | 459,509 | -0.45(-1.38%) |
Jan 08, 2007 | 33.04 | 33.50 | 32.90 | 32.90 | 450,753 | +0.22(+0.68%) |
Jan 05, 2007 | 32.58 | 33.18 | 32.25 | 32.68 | 455,942 | -0.43(-1.29%) |
Jan 04, 2007 | 33.94 | 33.94 | 33.09 | 33.10 | 448,699 | -0.84(-2.48%) |