Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.01 | 40.06 | 39.12 | 39.82 | 170,976 | -0.24(-0.59%) |
Mar 29, 2007 | 40.36 | 40.36 | 39.67 | 40.06 | 110,175 | -0.17(-0.42%) |
Mar 28, 2007 | 40.15 | 40.41 | 40.11 | 40.23 | 238,169 | -0.05(-0.13%) |
Mar 27, 2007 | 40.51 | 40.56 | 39.97 | 40.28 | 94,372 | -0.34(-0.84%) |
Mar 26, 2007 | 40.73 | 40.91 | 40.18 | 40.62 | 47,884 | -0.18(-0.44%) |
Mar 23, 2007 | 40.80 | 41.16 | 40.59 | 40.80 | 68,689 | +0.00(+0.00%) |
Mar 22, 2007 | 40.79 | 40.90 | 40.46 | 40.80 | 85,864 | +0.09(+0.21%) |
Mar 21, 2007 | 40.08 | 40.79 | 39.81 | 40.71 | 74,397 | +0.76(+1.91%) |
Mar 20, 2007 | 39.84 | 40.06 | 39.67 | 39.95 | 49,570 | +0.02(+0.04%) |
Mar 19, 2007 | 39.63 | 39.98 | 39.60 | 39.93 | 77,061 | +0.31(+0.77%) |
Mar 16, 2007 | 39.70 | 39.99 | 39.39 | 39.62 | 230,132 | -0.18(-0.45%) |
Mar 15, 2007 | 39.41 | 39.90 | 39.41 | 39.80 | 83,067 | +0.30(+0.75%) |
Mar 14, 2007 | 39.13 | 39.53 | 38.71 | 39.50 | 113,750 | +0.25(+0.63%) |
Mar 13, 2007 | 40.09 | 40.07 | 39.16 | 39.26 | 138,328 | -0.83(-2.08%) |
Mar 12, 2007 | 40.00 | 40.41 | 39.89 | 40.09 | 84,310 | +0.12(+0.30%) |
Mar 09, 2007 | 39.85 | 40.11 | 39.56 | 39.97 | 106,061 | +0.31(+0.77%) |
Mar 08, 2007 | 39.89 | 40.31 | 39.62 | 39.67 | 113,335 | -0.26(-0.66%) |
Mar 07, 2007 | 40.46 | 40.46 | 39.87 | 39.93 | 141,230 | -0.64(-1.57%) |
Mar 06, 2007 | 40.26 | 40.57 | 40.02 | 40.57 | 156,528 | +0.62(+1.55%) |
Mar 05, 2007 | 39.81 | 40.39 | 39.53 | 39.95 | 287,055 | +0.00(+0.00%) |
Mar 02, 2007 | 39.38 | 40.78 | 39.38 | 39.95 | 378,586 | +0.65(+1.64%) |
Mar 01, 2007 | 39.09 | 39.56 | 38.82 | 39.30 | 156,750 | +0.06(+0.15%) |
Feb 28, 2007 | 39.13 | 39.56 | 38.84 | 39.24 | 215,390 | -0.09(-0.24%) |
Feb 27, 2007 | 39.96 | 40.17 | 39.27 | 39.33 | 132,639 | -0.88(-2.20%) |
Feb 26, 2007 | 40.41 | 40.49 | 39.94 | 40.22 | 119,375 | -0.21(-0.53%) |
Feb 23, 2007 | 41.02 | 41.02 | 40.29 | 40.43 | 130,472 | -0.57(-1.39%) |
Feb 22, 2007 | 41.18 | 41.19 | 40.77 | 41.00 | 164,082 | -0.12(-0.29%) |
Feb 21, 2007 | 41.06 | 41.25 | 40.90 | 41.12 | 82,955 | -0.10(-0.25%) |
Feb 20, 2007 | 40.63 | 41.25 | 40.31 | 41.22 | 99,839 | +0.42(+1.02%) |
Feb 16, 2007 | 40.85 | 40.96 | 40.57 | 40.80 | 57,773 | -0.04(-0.10%) |
Feb 15, 2007 | 40.80 | 41.00 | 40.62 | 40.85 | 53,467 | -0.07(-0.17%) |
Feb 14, 2007 | 40.69 | 40.94 | 40.57 | 40.91 | 111,117 | +0.18(+0.44%) |
Feb 13, 2007 | 40.86 | 40.91 | 40.57 | 40.74 | 119,544 | +0.06(+0.15%) |
Feb 12, 2007 | 41.51 | 41.51 | 40.63 | 40.68 | 206,627 | -0.86(-2.07%) |
Feb 09, 2007 | 42.50 | 42.50 | 41.37 | 41.53 | 340,943 | -0.91(-2.14%) |
Feb 08, 2007 | 42.22 | 42.49 | 41.98 | 42.44 | 323,356 | -0.17(-0.40%) |
Feb 07, 2007 | 42.07 | 42.78 | 42.07 | 42.61 | 101,049 | +0.54(+1.29%) |
Feb 06, 2007 | 41.47 | 42.28 | 41.46 | 42.07 | 130,081 | +0.68(+1.64%) |
Feb 05, 2007 | 41.36 | 41.70 | 41.13 | 41.39 | 154,058 | +0.07(+0.16%) |
Feb 02, 2007 | 41.49 | 42.15 | 41.19 | 41.32 | 88,370 | -0.22(-0.53%) |
Feb 01, 2007 | 40.80 | 41.54 | 40.71 | 41.54 | 98,924 | +0.89(+2.19%) |
Jan 31, 2007 | 41.11 | 41.13 | 40.19 | 40.65 | 155,948 | -0.65(-1.56%) |
Jan 30, 2007 | 41.34 | 41.42 | 40.86 | 41.30 | 103,239 | -0.05(-0.12%) |
Jan 29, 2007 | 40.61 | 41.56 | 40.56 | 41.35 | 122,783 | +0.65(+1.61%) |
Jan 26, 2007 | 40.26 | 40.79 | 39.98 | 40.69 | 69,033 | +0.50(+1.25%) |
Jan 25, 2007 | 40.18 | 40.39 | 40.00 | 40.19 | 80,849 | -0.04(-0.11%) |
Jan 24, 2007 | 40.18 | 40.29 | 39.98 | 40.23 | 65,242 | +0.09(+0.21%) |
Jan 23, 2007 | 39.13 | 40.17 | 38.99 | 40.15 | 109,614 | +1.11(+2.85%) |
Jan 22, 2007 | 39.72 | 39.79 | 39.00 | 39.04 | 115,054 | -0.82(-2.07%) |
Jan 19, 2007 | 39.73 | 40.14 | 39.47 | 39.86 | 121,394 | +0.01(+0.02%) |
Jan 18, 2007 | 40.11 | 40.26 | 39.44 | 39.85 | 123,150 | -0.28(-0.70%) |
Jan 17, 2007 | 40.55 | 40.70 | 40.10 | 40.13 | 58,988 | -0.49(-1.21%) |
Jan 16, 2007 | 40.64 | 40.77 | 40.57 | 40.63 | 76,864 | +0.06(+0.15%) |
Jan 12, 2007 | 40.64 | 40.78 | 40.29 | 40.57 | 58,077 | -0.18(-0.44%) |
Jan 11, 2007 | 40.52 | 41.04 | 40.41 | 40.74 | 67,650 | +0.38(+0.95%) |
Jan 10, 2007 | 40.04 | 40.71 | 39.97 | 40.36 | 87,566 | +0.18(+0.44%) |
Jan 09, 2007 | 39.76 | 40.18 | 38.97 | 40.18 | 159,938 | +0.36(+0.90%) |
Jan 08, 2007 | 39.92 | 40.06 | 39.55 | 39.83 | 152,981 | -0.19(-0.47%) |
Jan 05, 2007 | 40.77 | 40.78 | 39.84 | 40.01 | 82,670 | -0.87(-2.12%) |
Jan 04, 2007 | 41.02 | 41.33 | 40.64 | 40.88 | 136,227 | -0.29(-0.70%) |