Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.42 | 41.81 | 41.40 | 41.81 | 79,287 | +0.23(+0.54%) |
Mar 29, 2007 | 41.48 | 41.61 | 41.32 | 41.59 | 23,062 | +0.39(+0.94%) |
Mar 28, 2007 | 41.54 | 41.59 | 41.20 | 41.20 | 39,559 | -0.40(-0.97%) |
Mar 27, 2007 | 41.52 | 41.70 | 41.47 | 41.61 | 37,202 | -0.21(-0.50%) |
Mar 26, 2007 | 41.63 | 41.83 | 41.54 | 41.81 | 112,449 | +0.31(+0.76%) |
Mar 23, 2007 | 41.58 | 41.61 | 41.40 | 41.50 | 106,052 | -0.06(-0.14%) |
Mar 22, 2007 | 41.72 | 41.77 | 41.45 | 41.56 | 106,221 | -0.40(-0.96%) |
Mar 21, 2007 | 40.94 | 41.99 | 40.87 | 41.96 | 148,305 | +1.33(+3.27%) |
Mar 20, 2007 | 40.39 | 40.64 | 40.36 | 40.63 | 69,523 | +0.34(+0.84%) |
Mar 19, 2007 | 40.25 | 40.30 | 40.16 | 40.29 | 36,192 | +0.47(+1.18%) |
Mar 16, 2007 | 39.93 | 39.97 | 39.74 | 39.82 | 25,587 | +0.12(+0.30%) |
Mar 15, 2007 | 39.58 | 39.77 | 39.57 | 39.71 | 38,717 | +0.12(+0.32%) |
Mar 14, 2007 | 39.06 | 39.59 | 38.86 | 39.58 | 79,118 | +0.17(+0.42%) |
Mar 13, 2007 | 40.45 | 40.14 | 39.37 | 39.41 | 89,050 | -1.03(-2.56%) |
Mar 12, 2007 | 40.22 | 40.50 | 40.19 | 40.45 | 60,096 | +0.40(+1.01%) |
Mar 09, 2007 | 39.95 | 40.10 | 39.88 | 40.04 | 78,108 | +0.15(+0.37%) |
Mar 08, 2007 | 39.81 | 40.07 | 39.77 | 39.90 | 89,555 | +0.74(+1.88%) |
Mar 07, 2007 | 39.24 | 39.35 | 39.08 | 39.16 | 158,237 | +0.10(+0.26%) |
Mar 06, 2007 | 38.61 | 39.06 | 38.56 | 39.06 | 108,578 | +1.52(+4.05%) |
Mar 05, 2007 | 37.82 | 38.02 | 36.86 | 37.54 | 902,460 | -1.28(-3.29%) |
Mar 02, 2007 | 39.03 | 39.28 | 38.81 | 38.81 | 120,193 | -0.17(-0.43%) |
Mar 01, 2007 | 39.09 | 39.17 | 38.87 | 38.98 | 278,178 | -0.57(-1.44%) |
Feb 28, 2007 | 39.41 | 39.63 | 39.33 | 39.55 | 128,946 | +0.55(+1.42%) |
Feb 27, 2007 | 41.29 | 41.29 | 38.67 | 39.00 | 467,138 | -2.74(-6.56%) |
Feb 26, 2007 | 41.23 | 41.80 | 41.23 | 41.74 | 113,084 | +0.15(+0.37%) |
Feb 23, 2007 | 41.58 | 41.65 | 41.52 | 41.58 | 178,943 | +0.01(+0.03%) |
Feb 22, 2007 | 41.22 | 41.57 | 41.17 | 41.57 | 223,889 | +0.25(+0.60%) |
Feb 21, 2007 | 41.26 | 41.35 | 41.18 | 41.32 | 162,614 | -0.16(-0.39%) |
Feb 20, 2007 | 41.30 | 41.57 | 41.23 | 41.48 | 132,482 | +0.42(+1.01%) |
Feb 16, 2007 | 40.96 | 41.07 | 40.93 | 41.07 | 62,453 | -0.12(-0.30%) |
Feb 15, 2007 | 41.24 | 41.24 | 41.11 | 41.19 | 80,465 | +0.08(+0.21%) |
Feb 14, 2007 | 40.84 | 41.58 | 40.81 | 41.11 | 143,860 | +0.47(+1.15%) |
Feb 13, 2007 | 40.37 | 40.64 | 40.36 | 40.64 | 111,608 | +0.26(+0.65%) |
Feb 12, 2007 | 40.37 | 40.39 | 40.25 | 40.38 | 84,480 | +0.02(+0.04%) |
Feb 09, 2007 | 40.51 | 40.59 | 40.26 | 40.36 | 109,251 | -0.34(-0.85%) |
Feb 08, 2007 | 40.47 | 40.73 | 40.43 | 40.70 | 55,551 | -0.02(-0.06%) |
Feb 07, 2007 | 40.72 | 40.82 | 40.65 | 40.73 | 192,242 | +0.11(+0.26%) |
Feb 06, 2007 | 40.60 | 40.63 | 40.47 | 40.62 | 61,780 | +0.36(+0.90%) |
Feb 05, 2007 | 40.18 | 40.31 | 40.11 | 40.26 | 267,320 | +0.03(+0.07%) |
Feb 02, 2007 | 40.13 | 40.26 | 40.04 | 40.23 | 198,807 | +0.24(+0.59%) |
Feb 01, 2007 | 39.91 | 40.03 | 39.89 | 39.99 | 86,357 | +0.23(+0.58%) |
Jan 31, 2007 | 39.31 | 39.82 | 39.28 | 39.76 | 92,585 | +0.22(+0.56%) |
Jan 30, 2007 | 39.39 | 39.54 | 39.38 | 39.54 | 137,868 | +0.14(+0.35%) |
Jan 29, 2007 | 39.30 | 39.53 | 39.24 | 39.40 | 141,235 | +0.02(+0.06%) |
Jan 26, 2007 | 39.31 | 39.43 | 39.17 | 39.38 | 76,257 | +0.10(+0.26%) |
Jan 25, 2007 | 39.74 | 39.74 | 39.21 | 39.28 | 85,179 | -0.43(-1.08%) |
Jan 24, 2007 | 39.67 | 39.71 | 39.48 | 39.71 | 185,845 | +0.14(+0.35%) |
Jan 23, 2007 | 39.53 | 39.68 | 39.53 | 39.57 | 71,207 | +0.10(+0.24%) |
Jan 22, 2007 | 39.58 | 39.60 | 39.44 | 39.47 | 130,462 | -0.02(-0.06%) |
Jan 19, 2007 | 39.17 | 39.50 | 39.17 | 39.50 | 106,221 | +0.29(+0.74%) |
Jan 18, 2007 | 39.28 | 39.32 | 39.15 | 39.21 | 93,090 | +0.04(+0.09%) |
Jan 17, 2007 | 39.06 | 39.34 | 39.06 | 39.17 | 70,533 | +0.11(+0.27%) |
Jan 16, 2007 | 39.15 | 39.15 | 38.96 | 39.06 | 67,166 | +0.12(+0.31%) |
Jan 12, 2007 | 38.71 | 38.96 | 38.70 | 38.95 | 25,250 | +0.41(+1.06%) |
Jan 11, 2007 | 38.45 | 38.59 | 38.40 | 38.54 | 50,501 | -0.01(-0.03%) |
Jan 10, 2007 | 38.45 | 38.55 | 37.63 | 38.55 | 23,230 | -0.21(-0.55%) |
Jan 09, 2007 | 38.79 | 38.82 | 38.56 | 38.76 | 17,170 | -0.01(-0.02%) |
Jan 08, 2007 | 38.62 | 38.80 | 38.61 | 38.77 | 19,190 | +0.14(+0.37%) |
Jan 05, 2007 | 38.61 | 38.65 | 38.54 | 38.62 | 27,102 | -0.34(-0.88%) |
Jan 04, 2007 | 38.91 | 39.05 | 38.85 | 38.97 | 37,371 | -0.04(-0.09%) |