Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.33 | 35.00 | 34.06 | 34.88 | 557,528 | +0.73(+2.14%) |
Mar 29, 2007 | 34.81 | 34.83 | 33.75 | 34.15 | 318,682 | -0.41(-1.19%) |
Mar 28, 2007 | 34.39 | 34.76 | 34.12 | 34.56 | 274,234 | -0.10(-0.29%) |
Mar 27, 2007 | 34.40 | 34.80 | 34.20 | 34.66 | 408,325 | +0.12(+0.35%) |
Mar 26, 2007 | 34.80 | 34.84 | 34.09 | 34.54 | 477,218 | -0.39(-1.12%) |
Mar 23, 2007 | 34.82 | 35.00 | 34.50 | 34.93 | 362,638 | +0.04(+0.11%) |
Mar 22, 2007 | 35.10 | 35.38 | 34.60 | 34.89 | 432,363 | -0.51(-1.44%) |
Mar 21, 2007 | 34.77 | 35.46 | 34.48 | 35.40 | 784,914 | +0.63(+1.81%) |
Mar 20, 2007 | 32.96 | 35.13 | 32.96 | 34.77 | 992,720 | +1.87(+5.68%) |
Mar 19, 2007 | 33.04 | 33.34 | 32.65 | 32.90 | 438,356 | +0.02(+0.06%) |
Mar 16, 2007 | 33.00 | 33.32 | 32.86 | 32.88 | 778,624 | -0.10(-0.30%) |
Mar 15, 2007 | 32.78 | 33.17 | 32.74 | 32.98 | 1,164,475 | +0.19(+0.58%) |
Mar 14, 2007 | 32.90 | 33.21 | 32.50 | 32.79 | 852,279 | -0.10(-0.30%) |
Mar 13, 2007 | 33.34 | 33.34 | 32.84 | 32.89 | 662,854 | -0.45(-1.35%) |
Mar 12, 2007 | 33.21 | 33.43 | 33.17 | 33.34 | 394,375 | -0.11(-0.33%) |
Mar 09, 2007 | 33.68 | 33.87 | 33.07 | 33.45 | 300,288 | -0.09(-0.27%) |
Mar 08, 2007 | 33.74 | 33.93 | 33.35 | 33.54 | 426,809 | +0.29(+0.87%) |
Mar 07, 2007 | 33.81 | 33.81 | 33.23 | 33.25 | 484,217 | -0.54(-1.60%) |
Mar 06, 2007 | 32.80 | 33.97 | 32.71 | 33.79 | 835,958 | +1.01(+3.08%) |
Mar 05, 2007 | 32.83 | 33.50 | 32.34 | 32.78 | 569,913 | -0.17(-0.52%) |
Mar 02, 2007 | 32.30 | 33.36 | 32.25 | 32.95 | 778,401 | +0.20(+0.61%) |
Mar 01, 2007 | 32.79 | 32.97 | 32.07 | 32.75 | 607,926 | -0.65(-1.95%) |
Feb 28, 2007 | 32.56 | 33.63 | 32.41 | 33.40 | 835,860 | +0.98(+3.02%) |
Feb 27, 2007 | 33.23 | 33.37 | 32.39 | 32.42 | 717,824 | -1.20(-3.57%) |
Feb 26, 2007 | 33.86 | 33.91 | 33.24 | 33.62 | 444,184 | -0.24(-0.71%) |
Feb 23, 2007 | 33.82 | 34.07 | 33.73 | 33.86 | 603,799 | -0.04(-0.12%) |
Feb 22, 2007 | 33.79 | 34.00 | 33.60 | 33.90 | 471,982 | +0.08(+0.24%) |
Feb 21, 2007 | 33.55 | 33.90 | 33.45 | 33.82 | 645,276 | +0.25(+0.74%) |
Feb 20, 2007 | 33.60 | 33.70 | 33.29 | 33.57 | 745,962 | -0.14(-0.42%) |
Feb 16, 2007 | 33.27 | 33.89 | 33.14 | 33.71 | 782,899 | +0.57(+1.72%) |
Feb 15, 2007 | 32.54 | 33.28 | 32.41 | 33.14 | 574,930 | +0.60(+1.84%) |
Feb 14, 2007 | 32.20 | 33.00 | 32.15 | 32.54 | 732,827 | +0.34(+1.06%) |
Feb 13, 2007 | 32.42 | 32.45 | 31.90 | 32.20 | 558,786 | -0.08(-0.25%) |
Feb 12, 2007 | 32.31 | 32.53 | 32.09 | 32.28 | 679,473 | +0.01(+0.03%) |
Feb 09, 2007 | 32.93 | 32.96 | 32.11 | 32.27 | 704,640 | -0.58(-1.77%) |
Feb 08, 2007 | 33.12 | 33.27 | 32.80 | 32.85 | 692,141 | -0.17(-0.51%) |
Feb 07, 2007 | 33.30 | 33.30 | 32.59 | 33.02 | 810,650 | -0.11(-0.33%) |
Feb 06, 2007 | 32.89 | 33.44 | 32.89 | 33.13 | 980,145 | +0.23(+0.70%) |
Feb 05, 2007 | 34.99 | 35.09 | 32.75 | 32.90 | 1,929,307 | -2.09(-5.97%) |
Feb 02, 2007 | 34.99 | 36.50 | 34.95 | 34.99 | 2,893,742 | -2.10(-5.66%) |
Feb 01, 2007 | 37.00 | 37.36 | 36.84 | 37.09 | 556,676 | +0.09(+0.24%) |
Jan 31, 2007 | 37.09 | 37.40 | 36.56 | 37.00 | 416,058 | -0.04(-0.11%) |
Jan 30, 2007 | 36.71 | 37.10 | 36.52 | 37.04 | 385,373 | +0.25(+0.68%) |
Jan 29, 2007 | 36.62 | 36.98 | 36.59 | 36.79 | 221,510 | +0.06(+0.16%) |
Jan 26, 2007 | 36.28 | 36.83 | 36.14 | 36.73 | 215,710 | +0.37(+1.02%) |
Jan 25, 2007 | 36.30 | 36.83 | 36.13 | 36.36 | 435,486 | -0.01(-0.03%) |
Jan 24, 2007 | 36.17 | 36.66 | 35.89 | 36.37 | 307,030 | +0.31(+0.86%) |
Jan 23, 2007 | 35.61 | 36.35 | 35.12 | 36.06 | 496,566 | +0.40(+1.12%) |
Jan 22, 2007 | 36.10 | 36.11 | 35.61 | 35.66 | 391,771 | -0.51(-1.41%) |
Jan 19, 2007 | 36.38 | 36.39 | 35.87 | 36.17 | 361,200 | -0.35(-0.96%) |
Jan 18, 2007 | 37.13 | 37.40 | 36.40 | 36.52 | 398,823 | -0.68(-1.83%) |
Jan 17, 2007 | 37.53 | 37.62 | 37.14 | 37.20 | 404,726 | -0.27(-0.72%) |
Jan 16, 2007 | 37.02 | 37.77 | 36.98 | 37.47 | 680,772 | +0.39(+1.05%) |
Jan 12, 2007 | 37.30 | 37.59 | 36.97 | 37.08 | 475,349 | -0.31(-0.83%) |
Jan 11, 2007 | 37.23 | 37.81 | 37.23 | 37.39 | 554,967 | +0.16(+0.43%) |
Jan 10, 2007 | 37.03 | 37.50 | 36.95 | 37.23 | 548,698 | +0.06(+0.16%) |
Jan 09, 2007 | 37.56 | 37.88 | 36.90 | 37.17 | 555,945 | -0.38(-1.01%) |
Jan 08, 2007 | 38.25 | 38.36 | 37.27 | 37.55 | 512,767 | -0.16(-0.42%) |
Jan 05, 2007 | 36.90 | 37.93 | 36.64 | 37.71 | 864,551 | +0.68(+1.84%) |
Jan 04, 2007 | 36.97 | 37.34 | 36.66 | 37.03 | 685,704 | -0.04(-0.11%) |