Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.26 | 39.50 | 38.94 | 39.18 | 1,743,964 | +0.01(+0.04%) |
Mar 29, 2007 | 39.51 | 39.65 | 39.10 | 39.17 | 1,796,697 | -0.40(-1.01%) |
Mar 28, 2007 | 38.92 | 40.41 | 38.85 | 39.57 | 3,901,704 | +0.56(+1.43%) |
Mar 27, 2007 | 39.07 | 39.22 | 38.82 | 39.01 | 1,016,301 | -0.16(-0.42%) |
Mar 26, 2007 | 39.00 | 39.20 | 38.89 | 39.17 | 1,566,896 | +0.24(+0.63%) |
Mar 23, 2007 | 38.89 | 39.08 | 38.71 | 38.93 | 1,034,158 | +0.06(+0.17%) |
Mar 22, 2007 | 38.50 | 38.90 | 38.49 | 38.87 | 1,280,525 | +0.34(+0.89%) |
Mar 21, 2007 | 38.39 | 38.69 | 38.11 | 38.52 | 1,665,170 | +0.14(+0.35%) |
Mar 20, 2007 | 38.44 | 38.49 | 38.18 | 38.39 | 1,254,577 | -0.01(-0.04%) |
Mar 19, 2007 | 38.45 | 38.55 | 38.30 | 38.40 | 1,005,419 | +0.06(+0.17%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.25 | 38.34 | 1,629,709 | -0.19(-0.50%) |
Mar 15, 2007 | 38.38 | 38.71 | 38.26 | 38.53 | 1,226,676 | +0.21(+0.56%) |
Mar 14, 2007 | 38.28 | 38.44 | 37.81 | 38.31 | 1,696,951 | +0.03(+0.07%) |
Mar 13, 2007 | 39.07 | 39.12 | 38.27 | 38.29 | 1,984,473 | -0.79(-2.02%) |
Mar 12, 2007 | 39.10 | 39.28 | 38.92 | 39.07 | 1,277,735 | -0.09(-0.22%) |
Mar 09, 2007 | 39.20 | 39.20 | 38.95 | 39.16 | 1,328,097 | +0.13(+0.33%) |
Mar 08, 2007 | 38.97 | 39.25 | 38.85 | 39.03 | 1,290,012 | +0.26(+0.67%) |
Mar 07, 2007 | 38.99 | 39.21 | 38.65 | 38.77 | 2,110,865 | -0.32(-0.81%) |
Mar 06, 2007 | 38.64 | 39.17 | 38.46 | 39.09 | 2,684,374 | +0.73(+1.91%) |
Mar 05, 2007 | 37.98 | 38.79 | 37.81 | 38.36 | 2,329,471 | +0.33(+0.87%) |
Mar 02, 2007 | 38.02 | 38.71 | 37.74 | 38.03 | 3,134,281 | +0.04(+0.11%) |
Mar 01, 2007 | 37.46 | 38.32 | 37.45 | 37.98 | 2,371,426 | +0.06(+0.17%) |
Feb 28, 2007 | 37.45 | 38.23 | 37.45 | 37.92 | 2,247,023 | +0.39(+1.05%) |
Feb 27, 2007 | 37.93 | 38.29 | 37.27 | 37.53 | 2,266,414 | -0.87(-2.26%) |
Feb 26, 2007 | 37.98 | 38.44 | 37.93 | 38.39 | 1,292,258 | +0.34(+0.89%) |
Feb 23, 2007 | 38.18 | 38.18 | 37.76 | 38.06 | 1,017,138 | -0.09(-0.23%) |
Feb 22, 2007 | 38.28 | 38.39 | 37.94 | 38.14 | 1,109,351 | -0.29(-0.75%) |
Feb 21, 2007 | 38.28 | 38.83 | 38.17 | 38.43 | 2,590,347 | +0.01(+0.02%) |
Feb 20, 2007 | 37.63 | 38.75 | 37.47 | 38.42 | 2,877,172 | +0.87(+2.33%) |
Feb 16, 2007 | 37.19 | 37.60 | 37.18 | 37.55 | 2,524,640 | +0.20(+0.54%) |
Feb 15, 2007 | 36.95 | 37.92 | 36.77 | 37.35 | 3,454,866 | +0.57(+1.56%) |
Feb 14, 2007 | 36.45 | 36.99 | 36.44 | 36.77 | 2,226,461 | +0.34(+0.92%) |
Feb 13, 2007 | 36.26 | 36.54 | 36.24 | 36.44 | 1,269,176 | +0.17(+0.47%) |
Feb 12, 2007 | 36.41 | 36.52 | 36.26 | 36.26 | 960,756 | -0.10(-0.28%) |
Feb 09, 2007 | 36.42 | 36.56 | 36.34 | 36.36 | 707,993 | -0.06(-0.16%) |
Feb 08, 2007 | 36.67 | 36.77 | 36.29 | 36.42 | 1,553,259 | -0.28(-0.76%) |
Feb 07, 2007 | 36.66 | 36.77 | 36.43 | 36.70 | 1,088,704 | +0.03(+0.08%) |
Feb 06, 2007 | 36.89 | 36.94 | 36.65 | 36.67 | 1,216,213 | -0.21(-0.56%) |
Feb 05, 2007 | 37.19 | 37.20 | 36.72 | 36.88 | 1,287,640 | -0.31(-0.83%) |
Feb 02, 2007 | 36.95 | 37.24 | 36.89 | 37.19 | 1,243,277 | +0.16(+0.45%) |
Feb 01, 2007 | 36.74 | 37.12 | 36.66 | 37.02 | 1,586,741 | +0.44(+1.20%) |
Jan 31, 2007 | 36.59 | 36.84 | 36.56 | 36.59 | 2,009,026 | +0.00(+0.00%) |
Jan 30, 2007 | 36.49 | 36.75 | 36.41 | 36.59 | 2,152,438 | -0.17(-0.47%) |
Jan 29, 2007 | 36.20 | 36.79 | 36.02 | 36.76 | 2,508,736 | +0.63(+1.75%) |
Jan 26, 2007 | 35.97 | 36.21 | 35.95 | 36.13 | 2,263,345 | +0.16(+0.44%) |
Jan 25, 2007 | 36.48 | 36.54 | 35.83 | 35.97 | 3,475,652 | -0.43(-1.18%) |
Jan 24, 2007 | 36.63 | 37.10 | 35.88 | 36.40 | 6,290,326 | -1.14(-3.04%) |
Jan 23, 2007 | 37.42 | 37.75 | 37.30 | 37.54 | 1,628,174 | +0.05(+0.13%) |
Jan 22, 2007 | 37.51 | 37.74 | 37.49 | 37.49 | 1,272,155 | -0.05(-0.13%) |
Jan 19, 2007 | 37.40 | 37.68 | 37.27 | 37.54 | 1,523,266 | +0.16(+0.42%) |
Jan 18, 2007 | 36.56 | 37.44 | 36.43 | 37.38 | 3,095,219 | +0.99(+2.72%) |
Jan 17, 2007 | 36.34 | 36.49 | 36.16 | 36.39 | 999,560 | +0.11(+0.32%) |
Jan 16, 2007 | 36.27 | 36.34 | 36.03 | 36.28 | 766,027 | +0.02(+0.06%) |
Jan 12, 2007 | 36.32 | 36.44 | 36.08 | 36.26 | 973,612 | +0.06(+0.18%) |
Jan 11, 2007 | 36.08 | 36.27 | 35.91 | 36.19 | 1,062,896 | +0.16(+0.44%) |
Jan 10, 2007 | 35.92 | 36.11 | 35.87 | 36.03 | 817,086 | -0.11(-0.30%) |
Jan 09, 2007 | 36.30 | 36.30 | 35.95 | 36.14 | 1,025,648 | -0.09(-0.24%) |
Jan 08, 2007 | 35.86 | 36.26 | 35.70 | 36.23 | 1,376,505 | +0.34(+0.94%) |
Jan 05, 2007 | 36.02 | 36.09 | 35.74 | 35.89 | 1,245,091 | -0.24(-0.67%) |
Jan 04, 2007 | 35.66 | 36.23 | 35.63 | 36.13 | 1,957,129 | +0.44(+1.22%) |