Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.25 | 42.99 | 41.85 | 42.75 | 8,760 | +1.20(+2.89%) |
Mar 29, 2007 | 42.15 | 42.74 | 41.55 | 41.55 | 1,450 | -0.60(-1.42%) |
Mar 28, 2007 | 42.00 | 42.15 | 42.00 | 42.15 | 2,330 | -0.25(-0.59%) |
Mar 27, 2007 | 41.85 | 42.45 | 41.74 | 42.40 | 3,078 | +0.40(+0.95%) |
Mar 26, 2007 | 42.00 | 42.00 | 42.00 | 42.00 | 137 | +0.00(+0.00%) |
Mar 23, 2007 | 42.15 | 42.15 | 42.00 | 42.00 | 600 | -0.15(-0.36%) |
Mar 22, 2007 | 41.71 | 42.49 | 41.70 | 42.15 | 1,510 | -1.27(-2.92%) |
Mar 21, 2007 | 43.35 | 43.45 | 43.35 | 43.42 | 506 | +0.07(+0.16%) |
Mar 20, 2007 | 43.40 | 43.40 | 41.65 | 43.35 | 365 | +0.35(+0.81%) |
Mar 19, 2007 | 43.00 | 43.00 | 43.00 | 43.00 | 247 | +1.45(+3.49%) |
Mar 16, 2007 | 42.50 | 42.99 | 41.55 | 41.55 | 2,950 | -0.70(-1.66%) |
Mar 15, 2007 | 42.00 | 42.25 | 42.00 | 42.25 | 380 | +0.26(+0.62%) |
Mar 14, 2007 | 42.40 | 42.40 | 41.99 | 41.99 | 885 | +0.00(+0.00%) |
Mar 13, 2007 | 42.50 | 42.50 | 41.50 | 41.99 | 1,607 | -0.49(-1.15%) |
Mar 12, 2007 | 42.49 | 42.49 | 42.48 | 42.48 | 593 | -0.01(-0.02%) |
Mar 09, 2007 | 42.90 | 42.90 | 41.50 | 42.49 | 2,666 | -0.12(-0.28%) |
Mar 08, 2007 | 42.00 | 42.61 | 41.50 | 42.61 | 2,060 | +0.37(+0.88%) |
Mar 07, 2007 | 41.51 | 42.24 | 41.51 | 42.24 | 515 | +0.74(+1.78%) |
Mar 06, 2007 | 41.41 | 41.50 | 41.41 | 41.50 | 433 | -0.02(-0.05%) |
Mar 05, 2007 | 42.87 | 42.87 | 41.52 | 41.52 | 1,576 | +0.00(+0.00%) |
Mar 02, 2007 | 43.00 | 43.00 | 41.52 | 41.52 | 2,570 | -0.97(-2.28%) |
Mar 01, 2007 | 43.10 | 43.10 | 41.52 | 42.49 | 1,834 | -0.60(-1.39%) |
Feb 28, 2007 | 42.00 | 43.19 | 42.00 | 43.09 | 6,203 | +0.00(+0.00%) |
Feb 27, 2007 | 43.50 | 43.50 | 42.50 | 43.09 | 5,165 | -0.91(-2.07%) |
Feb 26, 2007 | 44.98 | 44.98 | 43.05 | 44.00 | 3,621 | +0.05(+0.11%) |
Feb 23, 2007 | 44.10 | 44.10 | 43.41 | 43.95 | 2,733 | -0.24(-0.54%) |
Feb 22, 2007 | 44.41 | 44.41 | 43.52 | 44.19 | 2,389 | +0.00(+0.00%) |
Feb 21, 2007 | 43.52 | 44.46 | 43.02 | 44.19 | 2,497 | +0.44(+1.01%) |
Feb 20, 2007 | 44.00 | 44.00 | 43.75 | 43.75 | 2,016 | -0.75(-1.69%) |
Feb 16, 2007 | 42.78 | 44.94 | 42.78 | 44.50 | 8,606 | +2.40(+5.70%) |
Feb 15, 2007 | 41.80 | 42.77 | 41.80 | 42.10 | 2,196 | +0.85(+2.06%) |
Feb 14, 2007 | 40.99 | 42.57 | 40.99 | 41.25 | 4,625 | +0.26(+0.63%) |
Feb 13, 2007 | 41.50 | 41.50 | 40.45 | 40.99 | 3,822 | -0.01(-0.02%) |
Feb 12, 2007 | 41.00 | 41.53 | 41.00 | 41.00 | 1,180 | -0.85(-2.03%) |
Feb 09, 2007 | 42.95 | 42.95 | 40.80 | 41.85 | 4,687 | -0.45(-1.06%) |
Feb 08, 2007 | 41.48 | 42.30 | 41.48 | 42.30 | 2,780 | +1.48(+3.63%) |
Feb 07, 2007 | 40.82 | 41.45 | 40.81 | 40.82 | 1,770 | -0.43(-1.04%) |
Feb 06, 2007 | 41.05 | 41.95 | 41.05 | 41.25 | 1,327 | +0.75(+1.85%) |
Feb 05, 2007 | 40.50 | 41.07 | 40.00 | 40.50 | 1,021 | -0.50(-1.22%) |
Feb 02, 2007 | 40.50 | 41.79 | 40.50 | 41.00 | 658 | +0.50(+1.23%) |
Feb 01, 2007 | 41.08 | 41.78 | 40.50 | 40.50 | 46,934 | -0.58(-1.41%) |
Jan 31, 2007 | 40.80 | 41.08 | 40.00 | 41.08 | 1,890 | +0.38(+0.93%) |
Jan 30, 2007 | 42.00 | 42.00 | 39.50 | 40.70 | 6,779 | -1.65(-3.90%) |
Jan 29, 2007 | 43.00 | 43.00 | 42.00 | 42.35 | 2,417 | -0.54(-1.26%) |
Jan 26, 2007 | 42.50 | 42.89 | 42.01 | 42.89 | 796 | -0.01(-0.02%) |
Jan 25, 2007 | 42.10 | 42.90 | 42.10 | 42.90 | 1,090 | -0.05(-0.12%) |
Jan 24, 2007 | 42.60 | 42.95 | 42.10 | 42.95 | 3,956 | +0.96(+2.29%) |
Jan 23, 2007 | 41.90 | 41.99 | 41.54 | 41.99 | 2,795 | +0.99(+2.41%) |
Jan 22, 2007 | 42.04 | 42.04 | 41.00 | 41.00 | 1,230 | -0.39(-0.94%) |
Jan 19, 2007 | 41.00 | 41.85 | 39.95 | 41.39 | 6,733 | +0.01(+0.02%) |
Jan 18, 2007 | 41.25 | 41.38 | 41.25 | 41.38 | 716 | -0.02(-0.05%) |
Jan 17, 2007 | 42.96 | 42.96 | 41.40 | 41.40 | 5,460 | -0.89(-2.10%) |
Jan 16, 2007 | 43.50 | 43.50 | 41.00 | 42.29 | 5,392 | +0.24(+0.57%) |
Jan 12, 2007 | 42.00 | 42.05 | 40.80 | 42.05 | 2,849 | +0.00(+0.00%) |
Jan 11, 2007 | 40.50 | 42.10 | 40.50 | 42.05 | 3,720 | +2.16(+5.41%) |
Jan 10, 2007 | 40.00 | 40.30 | 39.25 | 39.89 | 7,970 | +0.60(+1.53%) |
Jan 09, 2007 | 40.29 | 40.29 | 38.55 | 39.29 | 4,121 | -0.71(-1.78%) |
Jan 08, 2007 | 39.89 | 40.00 | 39.89 | 40.00 | 2,431 | +0.50(+1.27%) |
Jan 05, 2007 | 39.70 | 39.70 | 38.50 | 39.50 | 2,420 | +0.50(+1.28%) |
Jan 04, 2007 | 40.00 | 40.50 | 39.00 | 39.00 | 2,235 | -0.75(-1.89%) |