Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.69 | 35.85 | 35.26 | 35.74 | 1,314,243 | -0.03(-0.09%) |
Mar 29, 2007 | 35.22 | 36.07 | 35.22 | 35.77 | 1,125,349 | -0.10(-0.28%) |
Mar 28, 2007 | 36.01 | 36.63 | 35.48 | 35.87 | 2,043,220 | -0.14(-0.39%) |
Mar 27, 2007 | 34.86 | 36.63 | 34.86 | 36.01 | 3,511,519 | +0.99(+2.83%) |
Mar 26, 2007 | 34.58 | 35.02 | 34.21 | 35.02 | 1,168,216 | +0.52(+1.50%) |
Mar 23, 2007 | 34.56 | 34.79 | 34.47 | 34.50 | 798,245 | -0.12(-0.34%) |
Mar 22, 2007 | 34.75 | 34.91 | 34.47 | 34.62 | 1,594,722 | -0.11(-0.32%) |
Mar 21, 2007 | 34.55 | 34.83 | 34.42 | 34.73 | 1,492,325 | +0.30(+0.87%) |
Mar 20, 2007 | 34.47 | 34.65 | 34.39 | 34.43 | 1,058,950 | -0.01(-0.02%) |
Mar 19, 2007 | 34.46 | 34.68 | 34.28 | 34.44 | 1,997,442 | +0.18(+0.53%) |
Mar 16, 2007 | 34.59 | 34.73 | 34.24 | 34.26 | 1,539,135 | -0.39(-1.13%) |
Mar 15, 2007 | 34.61 | 34.89 | 34.57 | 34.65 | 1,264,889 | -0.04(-0.11%) |
Mar 14, 2007 | 35.04 | 35.04 | 34.05 | 34.69 | 2,145,886 | -0.15(-0.43%) |
Mar 13, 2007 | 35.80 | 35.60 | 34.81 | 34.84 | 2,066,385 | -0.96(-2.68%) |
Mar 12, 2007 | 35.45 | 35.93 | 35.32 | 35.80 | 618,834 | +0.19(+0.53%) |
Mar 09, 2007 | 35.97 | 36.07 | 35.34 | 35.61 | 952,737 | -0.20(-0.55%) |
Mar 08, 2007 | 36.11 | 36.16 | 35.70 | 35.81 | 945,105 | +0.04(+0.11%) |
Mar 07, 2007 | 36.08 | 36.08 | 35.57 | 35.77 | 1,347,825 | -0.35(-0.96%) |
Mar 06, 2007 | 35.14 | 36.13 | 35.09 | 36.12 | 1,872,530 | +1.12(+3.21%) |
Mar 05, 2007 | 35.02 | 35.64 | 34.82 | 34.99 | 1,301,905 | -0.67(-1.87%) |
Mar 02, 2007 | 36.20 | 36.34 | 35.58 | 35.66 | 1,464,850 | -0.73(-2.01%) |
Mar 01, 2007 | 35.77 | 36.66 | 35.19 | 36.39 | 2,325,372 | +0.29(+0.81%) |
Feb 28, 2007 | 35.60 | 36.16 | 35.57 | 36.10 | 2,506,120 | +0.50(+1.39%) |
Feb 27, 2007 | 36.60 | 36.64 | 35.44 | 35.60 | 1,441,190 | -1.18(-3.21%) |
Feb 26, 2007 | 37.18 | 37.20 | 36.58 | 36.78 | 643,310 | -0.20(-0.53%) |
Feb 23, 2007 | 36.93 | 37.09 | 36.81 | 36.98 | 601,407 | +0.03(+0.09%) |
Feb 22, 2007 | 37.07 | 37.19 | 36.67 | 36.95 | 838,638 | +0.02(+0.06%) |
Feb 21, 2007 | 37.38 | 37.25 | 36.85 | 36.93 | 1,299,615 | -0.48(-1.28%) |
Feb 20, 2007 | 37.42 | 37.54 | 37.16 | 37.41 | 1,394,507 | +0.02(+0.06%) |
Feb 16, 2007 | 36.95 | 37.44 | 36.86 | 37.38 | 2,371,032 | +0.43(+1.17%) |
Feb 15, 2007 | 36.74 | 37.15 | 36.52 | 36.95 | 1,453,529 | +0.20(+0.53%) |
Feb 14, 2007 | 35.69 | 36.95 | 35.65 | 36.75 | 3,208,072 | +1.20(+3.38%) |
Feb 13, 2007 | 35.61 | 35.69 | 35.37 | 35.55 | 1,046,122 | +0.06(+0.18%) |
Feb 12, 2007 | 35.77 | 35.91 | 35.31 | 35.49 | 1,934,820 | -0.20(-0.57%) |
Feb 09, 2007 | 35.39 | 35.97 | 35.36 | 35.69 | 2,112,813 | +0.30(+0.84%) |
Feb 08, 2007 | 35.42 | 35.60 | 35.22 | 35.39 | 1,588,998 | -0.14(-0.40%) |
Feb 07, 2007 | 34.43 | 36.01 | 33.88 | 35.53 | 3,025,610 | +1.55(+4.56%) |
Feb 06, 2007 | 34.00 | 34.03 | 33.58 | 33.99 | 816,250 | +0.06(+0.19%) |
Feb 05, 2007 | 33.73 | 33.93 | 33.59 | 33.92 | 1,349,478 | +0.09(+0.28%) |
Feb 02, 2007 | 33.46 | 33.92 | 33.35 | 33.83 | 1,265,525 | +0.39(+1.15%) |
Feb 01, 2007 | 33.44 | 33.56 | 33.35 | 33.44 | 857,591 | +0.02(+0.05%) |
Jan 31, 2007 | 33.10 | 33.49 | 32.98 | 33.43 | 860,516 | +0.28(+0.85%) |
Jan 30, 2007 | 32.96 | 33.30 | 32.77 | 33.14 | 2,135,837 | +0.36(+1.10%) |
Jan 29, 2007 | 33.02 | 33.02 | 32.69 | 32.78 | 1,502,501 | -0.24(-0.71%) |
Jan 26, 2007 | 33.02 | 33.10 | 32.87 | 33.02 | 1,123,060 | +0.00(+0.00%) |
Jan 25, 2007 | 33.37 | 33.47 | 32.93 | 33.02 | 1,661,630 | -0.45(-1.34%) |
Jan 24, 2007 | 32.74 | 33.47 | 32.72 | 33.47 | 1,453,910 | +0.80(+2.45%) |
Jan 23, 2007 | 32.61 | 32.67 | 32.49 | 32.66 | 1,027,786 | +0.03(+0.10%) |
Jan 22, 2007 | 32.63 | 32.70 | 32.44 | 32.63 | 828,589 | -0.07(-0.22%) |
Jan 19, 2007 | 32.65 | 32.74 | 32.54 | 32.70 | 724,411 | +0.07(+0.22%) |
Jan 18, 2007 | 32.81 | 32.82 | 32.49 | 32.63 | 817,395 | -0.03(-0.10%) |
Jan 17, 2007 | 32.47 | 32.66 | 32.38 | 32.66 | 1,314,625 | +0.19(+0.58%) |
Jan 16, 2007 | 32.37 | 32.52 | 32.28 | 32.48 | 1,007,052 | +0.02(+0.05%) |
Jan 12, 2007 | 32.52 | 32.62 | 32.33 | 32.46 | 713,472 | -0.10(-0.31%) |
Jan 11, 2007 | 32.49 | 32.61 | 32.39 | 32.56 | 1,094,312 | +0.08(+0.24%) |
Jan 10, 2007 | 32.11 | 32.51 | 31.89 | 32.48 | 957,062 | +0.27(+0.83%) |
Jan 09, 2007 | 32.01 | 32.26 | 31.91 | 32.22 | 909,743 | +0.24(+0.74%) |
Jan 08, 2007 | 31.67 | 32.04 | 31.55 | 31.98 | 957,825 | +0.27(+0.84%) |
Jan 05, 2007 | 31.80 | 31.88 | 31.44 | 31.71 | 1,278,373 | -0.11(-0.35%) |
Jan 04, 2007 | 31.84 | 31.92 | 31.65 | 31.82 | 1,218,715 | -0.10(-0.32%) |