Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.74 | 37.89 | 36.84 | 37.44 | 235,000 | -0.35(-0.93%) |
Mar 29, 2007 | 38.02 | 38.16 | 37.36 | 37.79 | 229,400 | +0.06(+0.16%) |
Mar 28, 2007 | 37.71 | 37.88 | 37.08 | 37.73 | 445,200 | -0.12(-0.32%) |
Mar 27, 2007 | 38.10 | 38.12 | 37.69 | 37.85 | 89,500 | -0.35(-0.92%) |
Mar 26, 2007 | 38.90 | 39.00 | 38.02 | 38.20 | 375,800 | -0.85(-2.18%) |
Mar 23, 2007 | 38.97 | 39.24 | 38.86 | 39.05 | 187,100 | +0.09(+0.23%) |
Mar 22, 2007 | 38.96 | 38.99 | 38.70 | 38.96 | 213,100 | +0.03(+0.08%) |
Mar 21, 2007 | 38.50 | 39.14 | 38.00 | 38.93 | 241,700 | +0.58(+1.51%) |
Mar 20, 2007 | 38.00 | 38.41 | 37.91 | 38.35 | 124,500 | +0.35(+0.92%) |
Mar 19, 2007 | 38.00 | 38.38 | 37.81 | 38.00 | 214,900 | +0.20(+0.53%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.53 | 37.80 | 301,900 | -0.15(-0.40%) |
Mar 15, 2007 | 37.90 | 38.19 | 37.56 | 37.95 | 156,800 | +0.43(+1.15%) |
Mar 14, 2007 | 36.65 | 37.57 | 36.61 | 37.52 | 245,600 | +0.87(+2.37%) |
Mar 13, 2007 | 37.78 | 37.62 | 36.59 | 36.65 | 335,500 | -1.13(-2.99%) |
Mar 12, 2007 | 37.25 | 37.92 | 37.21 | 37.78 | 202,200 | +0.45(+1.21%) |
Mar 09, 2007 | 37.25 | 37.73 | 36.87 | 37.33 | 192,400 | +0.52(+1.41%) |
Mar 08, 2007 | 36.90 | 37.05 | 36.60 | 36.81 | 275,500 | -0.04(-0.11%) |
Mar 07, 2007 | 36.77 | 37.25 | 36.54 | 36.85 | 223,900 | +0.08(+0.22%) |
Mar 06, 2007 | 36.51 | 37.03 | 36.50 | 36.77 | 374,400 | +0.67(+1.86%) |
Mar 05, 2007 | 36.53 | 37.08 | 35.75 | 36.10 | 536,000 | -0.67(-1.82%) |
Mar 02, 2007 | 36.90 | 37.40 | 36.50 | 36.77 | 404,600 | -0.37(-1.00%) |
Mar 01, 2007 | 37.20 | 37.76 | 36.80 | 37.14 | 477,500 | -0.91(-2.39%) |
Feb 28, 2007 | 37.80 | 38.38 | 37.46 | 38.05 | 397,400 | +0.28(+0.74%) |
Feb 27, 2007 | 37.12 | 38.49 | 36.93 | 37.77 | 515,100 | -1.05(-2.70%) |
Feb 26, 2007 | 38.82 | 39.14 | 38.60 | 38.82 | 382,200 | +0.08(+0.21%) |
Feb 23, 2007 | 38.06 | 38.91 | 37.95 | 38.74 | 387,600 | +0.56(+1.47%) |
Feb 22, 2007 | 38.10 | 38.39 | 37.79 | 38.18 | 212,400 | +0.09(+0.24%) |
Feb 21, 2007 | 37.71 | 38.32 | 37.66 | 38.09 | 308,400 | +0.36(+0.95%) |
Feb 20, 2007 | 37.26 | 37.95 | 37.17 | 37.73 | 254,500 | +0.44(+1.18%) |
Feb 16, 2007 | 37.14 | 37.38 | 36.66 | 37.29 | 225,600 | +0.15(+0.40%) |
Feb 15, 2007 | 37.18 | 37.33 | 36.73 | 37.14 | 367,400 | -0.02(-0.05%) |
Feb 14, 2007 | 37.39 | 37.66 | 36.94 | 37.16 | 288,392 | -0.24(-0.64%) |
Feb 13, 2007 | 37.55 | 37.67 | 37.07 | 37.40 | 206,020 | -0.03(-0.08%) |
Feb 12, 2007 | 36.85 | 37.78 | 36.85 | 37.43 | 209,056 | +0.34(+0.92%) |
Feb 09, 2007 | 37.47 | 37.51 | 36.97 | 37.09 | 160,000 | -0.45(-1.20%) |
Feb 08, 2007 | 38.03 | 38.03 | 37.31 | 37.54 | 198,400 | -0.48(-1.26%) |
Feb 07, 2007 | 37.91 | 38.11 | 37.45 | 38.02 | 171,500 | +0.23(+0.61%) |
Feb 06, 2007 | 37.74 | 37.84 | 37.45 | 37.79 | 256,600 | +0.12(+0.32%) |
Feb 05, 2007 | 38.82 | 39.15 | 37.56 | 37.67 | 405,900 | -1.64(-4.17%) |
Feb 02, 2007 | 39.00 | 39.42 | 38.96 | 39.31 | 357,100 | +0.47(+1.21%) |
Feb 01, 2007 | 38.24 | 38.93 | 38.02 | 38.84 | 209,200 | +0.69(+1.81%) |
Jan 31, 2007 | 37.45 | 38.35 | 37.23 | 38.15 | 373,000 | +0.65(+1.73%) |
Jan 30, 2007 | 37.00 | 37.78 | 37.00 | 37.50 | 539,500 | +0.30(+0.81%) |
Jan 29, 2007 | 37.50 | 37.64 | 37.00 | 37.20 | 530,400 | -0.60(-1.59%) |
Jan 26, 2007 | 38.98 | 39.58 | 37.37 | 37.80 | 481,600 | -1.03(-2.65%) |
Jan 25, 2007 | 38.40 | 38.83 | 37.08 | 38.83 | 770,200 | -1.46(-3.62%) |
Jan 24, 2007 | 39.80 | 40.32 | 39.37 | 40.29 | 183,900 | +0.69(+1.74%) |
Jan 23, 2007 | 39.04 | 39.99 | 38.95 | 39.60 | 112,400 | +0.58(+1.49%) |
Jan 22, 2007 | 39.49 | 39.49 | 38.42 | 39.02 | 144,100 | -0.43(-1.09%) |
Jan 19, 2007 | 39.13 | 39.78 | 38.87 | 39.45 | 82,900 | +0.42(+1.08%) |
Jan 18, 2007 | 40.05 | 40.05 | 38.73 | 39.03 | 202,100 | -1.00(-2.50%) |
Jan 17, 2007 | 40.05 | 40.73 | 39.87 | 40.03 | 144,200 | -0.11(-0.27%) |
Jan 16, 2007 | 40.50 | 40.55 | 39.94 | 40.14 | 145,600 | -0.17(-0.42%) |
Jan 12, 2007 | 40.00 | 40.58 | 39.78 | 40.31 | 117,400 | +0.23(+0.57%) |
Jan 11, 2007 | 39.32 | 40.65 | 39.22 | 40.08 | 112,100 | +0.88(+2.24%) |
Jan 10, 2007 | 38.80 | 39.21 | 38.48 | 39.20 | 129,600 | +0.02(+0.05%) |
Jan 09, 2007 | 39.72 | 40.00 | 38.62 | 39.18 | 128,600 | -0.56(-1.41%) |
Jan 08, 2007 | 39.22 | 39.91 | 39.07 | 39.74 | 139,500 | +0.40(+1.02%) |
Jan 05, 2007 | 39.13 | 39.71 | 38.78 | 39.34 | 143,300 | -0.35(-0.88%) |
Jan 04, 2007 | 39.54 | 40.00 | 38.78 | 39.69 | 138,300 | +0.15(+0.38%) |