Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.64 | 38.87 | 38.11 | 38.82 | 200,741 | +0.29(+0.75%) |
Mar 29, 2007 | 38.42 | 38.95 | 38.20 | 38.53 | 243,597 | +0.72(+1.90%) |
Mar 28, 2007 | 38.05 | 38.23 | 37.28 | 37.81 | 275,142 | -0.43(-1.12%) |
Mar 27, 2007 | 38.23 | 38.43 | 37.71 | 38.24 | 145,813 | -0.08(-0.21%) |
Mar 26, 2007 | 38.43 | 38.59 | 37.58 | 38.32 | 145,519 | -0.18(-0.47%) |
Mar 23, 2007 | 38.00 | 38.69 | 38.00 | 38.50 | 230,479 | +0.44(+1.16%) |
Mar 22, 2007 | 36.56 | 38.61 | 36.50 | 38.06 | 586,083 | +1.47(+4.02%) |
Mar 21, 2007 | 36.12 | 36.95 | 35.65 | 36.59 | 220,968 | +0.51(+1.41%) |
Mar 20, 2007 | 36.56 | 36.65 | 35.91 | 36.08 | 256,090 | -0.59(-1.61%) |
Mar 19, 2007 | 36.28 | 36.92 | 36.02 | 36.67 | 234,421 | +0.77(+2.14%) |
Mar 16, 2007 | 36.90 | 37.42 | 35.70 | 35.90 | 436,136 | -1.05(-2.84%) |
Mar 15, 2007 | 36.72 | 37.14 | 36.60 | 36.95 | 136,131 | +0.08(+0.22%) |
Mar 14, 2007 | 36.85 | 37.63 | 36.20 | 36.87 | 354,395 | -0.08(-0.22%) |
Mar 13, 2007 | 38.50 | 38.38 | 36.74 | 36.95 | 253,881 | -1.55(-4.03%) |
Mar 12, 2007 | 38.44 | 38.86 | 37.92 | 38.50 | 139,008 | +0.12(+0.31%) |
Mar 09, 2007 | 37.98 | 38.56 | 37.89 | 38.38 | 267,625 | +0.63(+1.67%) |
Mar 08, 2007 | 37.88 | 38.17 | 37.56 | 37.75 | 224,998 | +0.11(+0.29%) |
Mar 07, 2007 | 37.99 | 38.20 | 37.51 | 37.64 | 132,483 | -0.46(-1.21%) |
Mar 06, 2007 | 37.27 | 38.35 | 37.27 | 38.10 | 320,703 | +1.09(+2.95%) |
Mar 05, 2007 | 37.54 | 37.92 | 36.98 | 37.01 | 279,595 | -0.62(-1.65%) |
Mar 02, 2007 | 39.02 | 39.02 | 37.62 | 37.63 | 381,029 | -1.50(-3.83%) |
Mar 01, 2007 | 38.52 | 39.31 | 38.41 | 39.13 | 477,607 | -0.35(-0.89%) |
Feb 28, 2007 | 38.97 | 39.91 | 38.20 | 39.48 | 615,294 | +0.47(+1.20%) |
Feb 27, 2007 | 39.30 | 39.64 | 38.28 | 39.01 | 591,899 | -1.13(-2.82%) |
Feb 26, 2007 | 41.07 | 41.24 | 40.04 | 40.14 | 450,000 | -0.91(-2.22%) |
Feb 23, 2007 | 41.15 | 42.34 | 41.01 | 41.05 | 1,936,024 | +2.89(+7.57%) |
Feb 22, 2007 | 38.23 | 38.23 | 37.50 | 38.16 | 433,692 | +0.06(+0.16%) |
Feb 21, 2007 | 37.90 | 38.25 | 37.28 | 38.10 | 424,831 | +0.20(+0.53%) |
Feb 20, 2007 | 37.60 | 38.50 | 37.28 | 37.90 | 333,359 | +0.31(+0.82%) |
Feb 16, 2007 | 37.66 | 37.71 | 36.99 | 37.59 | 124,020 | +0.01(+0.03%) |
Feb 15, 2007 | 37.54 | 37.84 | 37.16 | 37.58 | 195,000 | +0.10(+0.27%) |
Feb 14, 2007 | 37.26 | 37.78 | 37.13 | 37.48 | 151,607 | +0.39(+1.05%) |
Feb 13, 2007 | 37.34 | 37.88 | 36.74 | 37.09 | 439,159 | +0.02(+0.05%) |
Feb 12, 2007 | 37.01 | 37.37 | 36.30 | 37.07 | 353,730 | +0.04(+0.11%) |
Feb 09, 2007 | 37.08 | 37.24 | 36.78 | 37.03 | 302,220 | -0.19(-0.51%) |
Feb 08, 2007 | 37.01 | 37.24 | 36.76 | 37.22 | 138,172 | +0.21(+0.57%) |
Feb 07, 2007 | 36.29 | 37.09 | 36.14 | 37.01 | 207,146 | +0.62(+1.70%) |
Feb 06, 2007 | 36.54 | 36.60 | 36.12 | 36.39 | 102,371 | +0.03(+0.08%) |
Feb 05, 2007 | 36.57 | 36.66 | 36.16 | 36.36 | 335,612 | -0.39(-1.06%) |
Feb 02, 2007 | 35.72 | 36.84 | 35.32 | 36.75 | 384,168 | +1.17(+3.29%) |
Feb 01, 2007 | 35.77 | 36.25 | 35.38 | 35.58 | 400,022 | -0.17(-0.48%) |
Jan 31, 2007 | 34.25 | 36.75 | 34.06 | 35.75 | 922,344 | +1.85(+5.46%) |
Jan 30, 2007 | 33.73 | 34.08 | 33.55 | 33.90 | 101,783 | +0.21(+0.62%) |
Jan 29, 2007 | 33.45 | 33.98 | 33.37 | 33.69 | 116,554 | +0.13(+0.39%) |
Jan 26, 2007 | 33.74 | 33.87 | 33.25 | 33.56 | 165,442 | -0.04(-0.12%) |
Jan 25, 2007 | 34.10 | 34.27 | 33.51 | 33.60 | 186,190 | -0.40(-1.18%) |
Jan 24, 2007 | 34.20 | 34.32 | 33.96 | 34.00 | 138,359 | -0.19(-0.56%) |
Jan 23, 2007 | 34.02 | 34.79 | 33.90 | 34.19 | 144,929 | +0.25(+0.74%) |
Jan 22, 2007 | 34.53 | 34.54 | 33.76 | 33.94 | 212,820 | -0.52(-1.51%) |
Jan 19, 2007 | 34.81 | 34.81 | 34.19 | 34.46 | 160,506 | -0.22(-0.63%) |
Jan 18, 2007 | 35.00 | 35.35 | 34.46 | 34.68 | 311,080 | +0.40(+1.17%) |
Jan 17, 2007 | 34.58 | 34.75 | 34.08 | 34.28 | 259,171 | -0.50(-1.44%) |
Jan 16, 2007 | 34.80 | 35.16 | 34.62 | 34.78 | 146,046 | +0.00(+0.00%) |
Jan 12, 2007 | 34.90 | 35.02 | 34.44 | 34.78 | 204,308 | -0.08(-0.23%) |
Jan 11, 2007 | 34.35 | 34.96 | 34.32 | 34.86 | 306,457 | +0.50(+1.46%) |
Jan 10, 2007 | 33.85 | 34.37 | 33.50 | 34.36 | 267,990 | +0.39(+1.15%) |
Jan 09, 2007 | 33.75 | 34.34 | 33.61 | 33.97 | 277,699 | +0.27(+0.80%) |
Jan 08, 2007 | 33.71 | 33.79 | 33.05 | 33.70 | 264,230 | -0.09(-0.27%) |
Jan 05, 2007 | 34.75 | 34.75 | 33.72 | 33.79 | 388,478 | -1.00(-2.87%) |
Jan 04, 2007 | 35.01 | 35.01 | 34.52 | 34.79 | 191,156 | -0.21(-0.60%) |