Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.42 | 35.08 | 34.23 | 34.82 | 1,479,228 | +0.34(+0.99%) |
Mar 29, 2007 | 34.48 | 34.67 | 33.95 | 34.48 | 1,989,580 | -0.06(-0.17%) |
Mar 28, 2007 | 34.82 | 35.11 | 34.29 | 34.54 | 1,724,724 | -0.51(-1.47%) |
Mar 27, 2007 | 35.26 | 35.44 | 34.90 | 35.06 | 1,365,978 | -0.43(-1.21%) |
Mar 26, 2007 | 35.91 | 35.91 | 34.90 | 35.48 | 1,293,035 | -0.30(-0.83%) |
Mar 23, 2007 | 35.34 | 36.00 | 35.34 | 35.78 | 1,341,428 | +0.57(+1.63%) |
Mar 22, 2007 | 35.77 | 36.01 | 34.98 | 35.21 | 1,960,300 | -0.41(-1.16%) |
Mar 21, 2007 | 34.65 | 35.63 | 34.14 | 35.62 | 1,966,521 | +1.05(+3.04%) |
Mar 20, 2007 | 34.50 | 34.96 | 34.28 | 34.57 | 1,548,774 | +0.07(+0.21%) |
Mar 19, 2007 | 34.48 | 34.67 | 34.14 | 34.50 | 1,910,295 | +0.09(+0.25%) |
Mar 16, 2007 | 34.28 | 34.61 | 34.05 | 34.41 | 2,689,103 | -0.04(-0.13%) |
Mar 15, 2007 | 34.22 | 34.61 | 34.13 | 34.46 | 1,945,495 | +0.31(+0.91%) |
Mar 14, 2007 | 33.97 | 34.22 | 33.43 | 34.14 | 3,296,188 | +0.27(+0.79%) |
Mar 13, 2007 | 35.11 | 35.10 | 33.71 | 33.88 | 3,300,227 | -1.23(-3.51%) |
Mar 12, 2007 | 35.17 | 35.60 | 34.93 | 35.11 | 1,794,722 | -0.13(-0.37%) |
Mar 09, 2007 | 36.31 | 36.42 | 34.79 | 35.24 | 4,692,746 | -1.79(-4.83%) |
Mar 08, 2007 | 36.96 | 37.20 | 36.61 | 37.03 | 1,942,847 | +0.38(+1.03%) |
Mar 07, 2007 | 36.25 | 36.77 | 36.19 | 36.65 | 2,522,592 | +0.08(+0.22%) |
Mar 06, 2007 | 36.43 | 36.67 | 35.93 | 36.57 | 2,958,109 | +0.36(+0.98%) |
Mar 05, 2007 | 36.17 | 36.66 | 35.33 | 36.22 | 2,334,892 | +0.00(+0.00%) |
Mar 02, 2007 | 36.71 | 37.38 | 36.22 | 36.22 | 3,657,468 | -0.72(-1.96%) |
Mar 01, 2007 | 36.38 | 37.40 | 35.69 | 36.94 | 33,245,592 | +0.01(+0.02%) |
Feb 28, 2007 | 37.34 | 37.48 | 36.81 | 36.93 | 3,229,510 | -0.50(-1.34%) |
Feb 27, 2007 | 38.43 | 38.54 | 37.23 | 37.43 | 4,373,062 | -0.54(-1.43%) |
Feb 26, 2007 | 39.12 | 39.25 | 37.61 | 37.98 | 1,577,001 | -1.09(-2.80%) |
Feb 23, 2007 | 39.14 | 39.51 | 38.76 | 39.07 | 948,178 | -0.06(-0.15%) |
Feb 22, 2007 | 39.57 | 39.60 | 38.65 | 39.13 | 980,562 | -0.28(-0.72%) |
Feb 21, 2007 | 39.12 | 39.62 | 38.76 | 39.41 | 1,704,533 | +0.25(+0.65%) |
Feb 20, 2007 | 38.65 | 39.39 | 38.09 | 39.16 | 1,838,734 | +0.96(+2.50%) |
Feb 16, 2007 | 38.16 | 38.59 | 37.96 | 38.20 | 934,109 | +0.13(+0.34%) |
Feb 15, 2007 | 38.41 | 38.53 | 37.85 | 38.07 | 1,171,490 | -0.43(-1.11%) |
Feb 14, 2007 | 37.51 | 38.56 | 37.40 | 38.50 | 1,819,807 | +1.05(+2.81%) |
Feb 13, 2007 | 36.76 | 37.50 | 36.43 | 37.45 | 2,050,132 | +0.18(+0.49%) |
Feb 12, 2007 | 37.31 | 37.78 | 37.04 | 37.27 | 1,346,791 | -0.27(-0.71%) |
Feb 09, 2007 | 38.09 | 38.35 | 37.27 | 37.54 | 1,647,668 | -0.51(-1.35%) |
Feb 08, 2007 | 38.34 | 38.41 | 37.95 | 38.05 | 1,504,659 | -0.25(-0.66%) |
Feb 07, 2007 | 37.51 | 38.69 | 37.45 | 38.30 | 2,584,096 | +0.63(+1.67%) |
Feb 06, 2007 | 37.80 | 37.97 | 37.33 | 37.67 | 1,691,939 | -0.12(-0.33%) |
Feb 05, 2007 | 38.21 | 38.25 | 37.58 | 37.80 | 1,801,491 | -0.54(-1.40%) |
Feb 02, 2007 | 38.06 | 38.49 | 37.65 | 38.33 | 1,834,525 | +0.21(+0.55%) |
Feb 01, 2007 | 37.72 | 38.30 | 37.14 | 38.12 | 6,454,119 | -0.43(-1.13%) |
Jan 31, 2007 | 34.35 | 38.77 | 34.27 | 38.56 | 21,190,888 | +6.84(+21.57%) |
Jan 30, 2007 | 31.14 | 31.72 | 31.14 | 31.72 | 1,550,452 | +0.50(+1.60%) |
Jan 29, 2007 | 30.87 | 31.56 | 30.82 | 31.22 | 1,606,041 | +0.09(+0.30%) |
Jan 26, 2007 | 31.13 | 31.28 | 30.82 | 31.12 | 1,419,392 | +0.04(+0.12%) |
Jan 25, 2007 | 31.59 | 31.64 | 30.81 | 31.08 | 2,068,867 | -0.67(-2.12%) |
Jan 24, 2007 | 31.57 | 32.05 | 31.47 | 31.76 | 1,333,282 | +0.23(+0.74%) |
Jan 23, 2007 | 31.43 | 31.91 | 31.22 | 31.53 | 1,493,698 | -0.12(-0.39%) |
Jan 22, 2007 | 32.46 | 32.51 | 31.32 | 31.65 | 2,468,688 | -0.62(-1.93%) |
Jan 19, 2007 | 31.88 | 32.43 | 31.82 | 32.27 | 1,293,677 | +0.33(+1.04%) |
Jan 18, 2007 | 32.16 | 32.75 | 31.93 | 31.94 | 1,652,858 | -0.08(-0.25%) |
Jan 17, 2007 | 32.06 | 32.53 | 31.96 | 32.02 | 1,396,804 | -0.17(-0.52%) |
Jan 16, 2007 | 32.26 | 32.82 | 31.85 | 32.19 | 1,774,408 | -0.14(-0.43%) |
Jan 12, 2007 | 31.96 | 32.40 | 31.93 | 32.32 | 1,315,301 | +0.40(+1.25%) |
Jan 11, 2007 | 31.46 | 31.95 | 31.41 | 31.93 | 1,766,297 | +0.62(+1.97%) |
Jan 10, 2007 | 31.22 | 31.47 | 30.90 | 31.31 | 2,302,053 | -0.17(-0.55%) |
Jan 09, 2007 | 31.35 | 31.78 | 31.13 | 31.48 | 2,639,438 | +0.09(+0.30%) |
Jan 08, 2007 | 31.16 | 31.63 | 31.06 | 31.39 | 2,100,659 | +0.19(+0.60%) |
Jan 05, 2007 | 31.61 | 31.68 | 31.14 | 31.20 | 1,982,457 | -0.32(-1.01%) |
Jan 04, 2007 | 31.17 | 31.75 | 30.89 | 31.52 | 3,752,320 | +0.14(+0.44%) |