Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.92 | 37.94 | 37.57 | 37.79 | 402,742 | -0.12(-0.31%) |
Mar 29, 2007 | 37.78 | 37.97 | 37.69 | 37.91 | 688,852 | +0.13(+0.35%) |
Mar 28, 2007 | 38.03 | 38.03 | 37.61 | 37.78 | 401,071 | -0.26(-0.69%) |
Mar 27, 2007 | 38.16 | 38.17 | 37.90 | 38.04 | 402,893 | -0.12(-0.31%) |
Mar 26, 2007 | 38.15 | 38.26 | 37.89 | 38.16 | 615,958 | -0.06(-0.15%) |
Mar 23, 2007 | 38.14 | 38.34 | 38.14 | 38.22 | 284,744 | +0.03(+0.07%) |
Mar 22, 2007 | 38.77 | 38.77 | 38.09 | 38.19 | 525,599 | +0.00(+0.00%) |
Mar 21, 2007 | 37.97 | 38.29 | 37.86 | 38.19 | 454,983 | +0.22(+0.57%) |
Mar 20, 2007 | 37.92 | 38.04 | 37.89 | 37.97 | 142,751 | +0.01(+0.03%) |
Mar 19, 2007 | 37.63 | 38.03 | 37.63 | 37.96 | 234,629 | +0.36(+0.95%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.60 | 37.61 | 340,022 | -0.30(-0.80%) |
Mar 15, 2007 | 37.87 | 37.94 | 37.76 | 37.91 | 259,990 | +0.05(+0.12%) |
Mar 14, 2007 | 37.57 | 37.99 | 37.48 | 37.86 | 553,390 | +0.30(+0.81%) |
Mar 13, 2007 | 37.92 | 37.89 | 37.53 | 37.56 | 392,567 | -0.36(-0.94%) |
Mar 12, 2007 | 37.67 | 37.96 | 37.67 | 37.92 | 249,663 | +0.06(+0.16%) |
Mar 09, 2007 | 37.84 | 37.93 | 37.74 | 37.86 | 282,162 | +0.11(+0.28%) |
Mar 08, 2007 | 37.83 | 37.99 | 37.71 | 37.75 | 183,754 | -0.01(-0.03%) |
Mar 07, 2007 | 37.94 | 38.07 | 37.75 | 37.76 | 271,987 | -0.26(-0.68%) |
Mar 06, 2007 | 37.96 | 38.07 | 37.78 | 38.02 | 365,687 | +0.18(+0.47%) |
Mar 05, 2007 | 37.90 | 38.21 | 37.78 | 37.84 | 571,310 | -0.15(-0.40%) |
Mar 02, 2007 | 38.31 | 38.31 | 37.97 | 37.99 | 261,660 | -0.31(-0.81%) |
Mar 01, 2007 | 38.06 | 38.51 | 37.74 | 38.30 | 406,347 | -0.20(-0.51%) |
Feb 28, 2007 | 38.24 | 38.77 | 37.90 | 38.50 | 661,365 | +0.26(+0.69%) |
Feb 27, 2007 | 39.13 | 39.13 | 37.76 | 38.24 | 461,513 | -0.90(-2.29%) |
Feb 26, 2007 | 39.23 | 39.26 | 39.05 | 39.13 | 228,401 | -0.12(-0.30%) |
Feb 23, 2007 | 39.21 | 39.34 | 39.07 | 39.25 | 171,757 | -0.01(-0.03%) |
Feb 22, 2007 | 39.50 | 39.50 | 39.21 | 39.27 | 300,082 | -0.14(-0.35%) |
Feb 21, 2007 | 39.44 | 39.52 | 39.34 | 39.40 | 249,815 | -0.09(-0.23%) |
Feb 20, 2007 | 39.50 | 39.58 | 39.14 | 39.50 | 383,607 | +0.02(+0.05%) |
Feb 16, 2007 | 39.30 | 39.54 | 39.29 | 39.48 | 282,618 | +0.09(+0.22%) |
Feb 15, 2007 | 39.29 | 39.52 | 39.15 | 39.39 | 259,686 | +0.11(+0.27%) |
Feb 14, 2007 | 39.23 | 39.46 | 39.18 | 39.29 | 268,798 | +0.07(+0.17%) |
Feb 13, 2007 | 39.32 | 39.34 | 39.02 | 39.22 | 312,568 | -0.06(-0.15%) |
Feb 12, 2007 | 39.40 | 39.44 | 39.21 | 39.28 | 425,065 | -0.13(-0.32%) |
Feb 09, 2007 | 39.74 | 39.77 | 39.35 | 39.40 | 232,503 | -0.28(-0.71%) |
Feb 08, 2007 | 39.63 | 39.71 | 39.48 | 39.69 | 373,432 | +0.07(+0.17%) |
Feb 07, 2007 | 39.25 | 39.75 | 39.25 | 39.62 | 343,970 | +0.38(+0.97%) |
Feb 06, 2007 | 39.39 | 39.53 | 39.11 | 39.24 | 358,397 | -0.15(-0.38%) |
Feb 05, 2007 | 39.21 | 39.56 | 39.08 | 39.39 | 545,038 | +0.22(+0.55%) |
Feb 02, 2007 | 39.21 | 39.37 | 38.91 | 39.17 | 715,277 | -0.03(-0.08%) |
Feb 01, 2007 | 38.83 | 39.25 | 38.83 | 39.21 | 643,597 | +0.38(+0.98%) |
Jan 31, 2007 | 38.62 | 38.88 | 38.30 | 38.82 | 432,507 | +0.26(+0.67%) |
Jan 30, 2007 | 38.53 | 38.65 | 38.28 | 38.57 | 534,711 | +0.05(+0.12%) |
Jan 29, 2007 | 38.52 | 38.62 | 38.40 | 38.52 | 589,837 | +0.00(+0.00%) |
Jan 26, 2007 | 38.17 | 38.53 | 38.06 | 38.52 | 470,321 | +0.33(+0.86%) |
Jan 25, 2007 | 38.22 | 38.57 | 38.15 | 38.19 | 388,315 | -0.03(-0.09%) |
Jan 24, 2007 | 38.19 | 38.32 | 38.07 | 38.23 | 322,406 | +0.13(+0.35%) |
Jan 23, 2007 | 37.53 | 38.33 | 37.30 | 38.09 | 778,452 | +0.57(+1.51%) |
Jan 22, 2007 | 37.38 | 37.70 | 37.28 | 37.53 | 350,349 | +0.15(+0.41%) |
Jan 19, 2007 | 37.87 | 37.87 | 37.38 | 37.38 | 382,392 | -0.45(-1.18%) |
Jan 18, 2007 | 37.63 | 37.94 | 37.57 | 37.82 | 373,887 | +0.24(+0.63%) |
Jan 17, 2007 | 37.38 | 37.65 | 37.31 | 37.59 | 326,962 | +0.18(+0.49%) |
Jan 16, 2007 | 37.40 | 37.49 | 37.32 | 37.40 | 205,471 | +0.10(+0.26%) |
Jan 12, 2007 | 37.46 | 37.50 | 37.22 | 37.30 | 331,214 | -0.15(-0.40%) |
Jan 11, 2007 | 37.05 | 37.47 | 36.84 | 37.45 | 534,104 | +0.49(+1.34%) |
Jan 10, 2007 | 36.75 | 37.06 | 36.74 | 36.96 | 236,907 | +0.09(+0.25%) |
Jan 09, 2007 | 36.94 | 37.07 | 36.66 | 36.87 | 386,188 | -0.07(-0.20%) |
Jan 08, 2007 | 36.96 | 37.04 | 36.77 | 36.94 | 425,065 | -0.06(-0.16%) |
Jan 05, 2007 | 37.14 | 37.14 | 36.88 | 37.00 | 410,183 | -0.09(-0.25%) |
Jan 04, 2007 | 37.07 | 37.21 | 36.89 | 37.09 | 575,410 | +0.03(+0.09%) |