Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.27 | 36.00 | 34.90 | 35.40 | 11,690 | +0.27(+0.77%) |
Mar 29, 2007 | 36.99 | 37.14 | 34.83 | 35.13 | 6,646 | -1.72(-4.67%) |
Mar 28, 2007 | 38.34 | 38.34 | 36.84 | 36.85 | 29,666 | -1.48(-3.85%) |
Mar 27, 2007 | 39.40 | 39.40 | 38.32 | 38.32 | 4,186 | -1.23(-3.12%) |
Mar 26, 2007 | 38.17 | 39.71 | 37.98 | 39.56 | 4,635 | +1.24(+3.24%) |
Mar 23, 2007 | 37.99 | 38.31 | 37.87 | 38.31 | 3,701 | +0.18(+0.47%) |
Mar 22, 2007 | 37.94 | 38.17 | 37.51 | 38.14 | 6,249 | +0.36(+0.94%) |
Mar 21, 2007 | 35.93 | 37.78 | 35.64 | 37.78 | 5,323 | +1.97(+5.51%) |
Mar 20, 2007 | 36.00 | 36.15 | 35.32 | 35.81 | 3,114 | -0.13(-0.36%) |
Mar 19, 2007 | 35.21 | 36.52 | 35.21 | 35.94 | 9,848 | +0.89(+2.53%) |
Mar 16, 2007 | 34.85 | 35.23 | 34.58 | 35.05 | 25,495 | +0.29(+0.83%) |
Mar 15, 2007 | 33.36 | 34.76 | 33.36 | 34.76 | 4,172 | +1.46(+4.38%) |
Mar 14, 2007 | 32.29 | 33.30 | 32.29 | 33.30 | 10,946 | +0.90(+2.77%) |
Mar 13, 2007 | 33.33 | 33.29 | 32.40 | 32.41 | 21,150 | -0.93(-2.78%) |
Mar 12, 2007 | 32.47 | 33.36 | 32.45 | 33.33 | 3,998 | +0.85(+2.62%) |
Mar 09, 2007 | 32.43 | 33.01 | 32.43 | 32.48 | 4,750 | +0.21(+0.64%) |
Mar 08, 2007 | 33.00 | 33.00 | 31.82 | 32.28 | 10,992 | -0.56(-1.71%) |
Mar 07, 2007 | 33.76 | 33.86 | 32.52 | 32.84 | 22,934 | -1.06(-3.12%) |
Mar 06, 2007 | 32.81 | 34.51 | 32.44 | 33.89 | 10,856 | +1.58(+4.89%) |
Mar 05, 2007 | 33.16 | 33.17 | 32.26 | 32.31 | 11,707 | -1.41(-4.18%) |
Mar 02, 2007 | 35.07 | 35.47 | 33.72 | 33.72 | 13,321 | -1.65(-4.68%) |
Mar 01, 2007 | 36.46 | 37.38 | 35.38 | 35.38 | 4,177 | -1.24(-3.39%) |
Feb 28, 2007 | 39.56 | 39.56 | 36.62 | 36.62 | 10,196 | -2.79(-7.09%) |
Feb 27, 2007 | 40.18 | 40.18 | 39.36 | 39.42 | 10,186 | -1.25(-3.08%) |
Feb 26, 2007 | 40.65 | 40.67 | 40.40 | 40.67 | 4,465 | -0.21(-0.50%) |
Feb 23, 2007 | 40.56 | 40.90 | 40.25 | 40.87 | 4,659 | +0.55(+1.37%) |
Feb 22, 2007 | 39.93 | 40.32 | 39.44 | 40.32 | 3,451 | +0.40(+1.01%) |
Feb 21, 2007 | 39.79 | 40.13 | 39.71 | 39.92 | 1,444 | -0.03(-0.07%) |
Feb 20, 2007 | 39.14 | 39.95 | 39.14 | 39.95 | 1,498 | +0.65(+1.66%) |
Feb 16, 2007 | 39.13 | 39.29 | 39.06 | 39.29 | 4,451 | +0.26(+0.66%) |
Feb 15, 2007 | 38.80 | 39.04 | 38.68 | 39.04 | 4,571 | +0.45(+1.17%) |
Feb 14, 2007 | 38.82 | 38.82 | 38.03 | 38.58 | 8,937 | -0.28(-0.72%) |
Feb 13, 2007 | 39.85 | 39.85 | 38.63 | 38.86 | 11,299 | -0.82(-2.07%) |
Feb 12, 2007 | 41.01 | 41.04 | 39.67 | 39.69 | 6,467 | -1.17(-2.86%) |
Feb 09, 2007 | 42.37 | 42.74 | 40.83 | 40.85 | 4,004 | -1.78(-4.16%) |
Feb 08, 2007 | 41.32 | 42.63 | 41.27 | 42.63 | 5,313 | +1.33(+3.21%) |
Feb 07, 2007 | 40.05 | 41.30 | 40.05 | 41.30 | 4,361 | +1.19(+2.96%) |
Feb 06, 2007 | 39.81 | 40.12 | 39.65 | 40.12 | 2,323 | +0.47(+1.18%) |
Feb 05, 2007 | 41.08 | 41.39 | 39.42 | 39.65 | 15,289 | -1.60(-3.87%) |
Feb 02, 2007 | 43.92 | 43.92 | 41.05 | 41.25 | 26,098 | -2.67(-6.09%) |
Feb 01, 2007 | 41.43 | 43.92 | 41.43 | 43.92 | 8,026 | +2.44(+5.88%) |
Jan 31, 2007 | 40.22 | 41.48 | 40.22 | 41.48 | 5,997 | +1.10(+2.73%) |
Jan 30, 2007 | 38.94 | 40.38 | 38.94 | 40.38 | 2,676 | +1.56(+4.02%) |
Jan 29, 2007 | 38.09 | 38.83 | 38.09 | 38.82 | 4,652 | +0.64(+1.66%) |
Jan 26, 2007 | 38.19 | 38.74 | 38.02 | 38.18 | 7,442 | -0.16(-0.41%) |
Jan 25, 2007 | 39.12 | 39.74 | 37.96 | 38.34 | 9,396 | -0.93(-2.38%) |
Jan 24, 2007 | 39.10 | 39.29 | 39.10 | 39.28 | 1,609 | +0.16(+0.41%) |
Jan 23, 2007 | 37.31 | 39.21 | 37.31 | 39.12 | 6,576 | +1.83(+4.91%) |
Jan 22, 2007 | 37.85 | 38.01 | 37.13 | 37.28 | 10,059 | -0.82(-2.16%) |
Jan 19, 2007 | 37.84 | 38.83 | 37.84 | 38.11 | 11,916 | +0.16(+0.42%) |
Jan 18, 2007 | 38.71 | 39.13 | 37.77 | 37.95 | 10,309 | -1.01(-2.59%) |
Jan 17, 2007 | 39.38 | 39.40 | 38.77 | 38.96 | 5,907 | -0.28(-0.71%) |
Jan 16, 2007 | 39.53 | 40.09 | 38.99 | 39.24 | 17,562 | +0.03(+0.07%) |
Jan 12, 2007 | 37.72 | 39.57 | 37.72 | 39.21 | 9,986 | +1.42(+3.76%) |
Jan 11, 2007 | 40.20 | 40.20 | 37.19 | 37.79 | 22,132 | -2.09(-5.25%) |
Jan 10, 2007 | 39.85 | 40.40 | 39.65 | 39.88 | 8,310 | +0.36(+0.90%) |
Jan 09, 2007 | 39.74 | 40.31 | 38.54 | 39.53 | 14,591 | -0.65(-1.63%) |
Jan 08, 2007 | 40.59 | 41.00 | 40.14 | 40.18 | 8,537 | -0.48(-1.17%) |
Jan 05, 2007 | 42.99 | 42.99 | 40.55 | 40.66 | 14,012 | -2.21(-5.14%) |
Jan 04, 2007 | 41.68 | 43.14 | 41.47 | 42.86 | 10,717 | +0.84(+2.00%) |