Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.07 | 41.07 | 40.77 | 40.89 | 8,456 | -0.02(-0.04%) |
Mar 29, 2007 | 41.05 | 41.05 | 40.77 | 40.91 | 910 | +0.02(+0.04%) |
Mar 28, 2007 | 41.05 | 41.05 | 40.85 | 40.89 | 14,310 | -0.30(-0.73%) |
Mar 27, 2007 | 41.19 | 41.23 | 41.10 | 41.19 | 2,732 | -0.09(-0.22%) |
Mar 26, 2007 | 41.38 | 41.38 | 41.15 | 41.28 | 1,951 | -0.12(-0.30%) |
Mar 23, 2007 | 41.41 | 41.43 | 41.41 | 41.41 | 2,732 | +0.02(+0.04%) |
Mar 22, 2007 | 41.62 | 41.62 | 41.31 | 41.39 | 233,138 | -0.16(-0.39%) |
Mar 21, 2007 | 41.07 | 41.55 | 41.02 | 41.55 | 9,106 | +0.49(+1.20%) |
Mar 20, 2007 | 40.95 | 41.06 | 40.95 | 41.06 | 1,170 | +0.32(+0.79%) |
Mar 19, 2007 | 40.74 | 40.74 | 40.74 | 40.74 | 390 | +0.46(+1.15%) |
Mar 16, 2007 | 40.48 | 40.48 | 40.28 | 40.28 | 8,846 | -0.14(-0.34%) |
Mar 15, 2007 | 40.42 | 40.51 | 40.42 | 40.42 | 910 | +0.25(+0.61%) |
Mar 14, 2007 | 40.20 | 40.20 | 39.72 | 40.17 | 13,530 | -0.03(-0.08%) |
Mar 13, 2007 | 40.88 | 40.88 | 40.20 | 40.20 | 19,384 | -0.95(-2.32%) |
Mar 12, 2007 | 41.15 | 41.24 | 41.15 | 41.15 | 2,081 | -0.03(-0.07%) |
Mar 09, 2007 | 41.20 | 41.20 | 41.15 | 41.18 | 14,050 | +0.12(+0.30%) |
Mar 08, 2007 | 41.17 | 41.19 | 41.00 | 41.06 | 2,732 | +0.12(+0.28%) |
Mar 07, 2007 | 41.01 | 41.02 | 40.90 | 40.95 | 6,374 | -0.11(-0.26%) |
Mar 06, 2007 | 40.83 | 41.05 | 40.78 | 41.05 | 2,732 | +0.28(+0.68%) |
Mar 05, 2007 | 40.85 | 41.09 | 40.76 | 40.78 | 18,734 | -0.33(-0.80%) |
Mar 02, 2007 | 41.12 | 41.25 | 41.11 | 41.11 | 7,415 | +0.18(+0.43%) |
Mar 01, 2007 | 40.58 | 40.93 | 40.34 | 40.93 | 8,326 | -0.03(-0.08%) |
Feb 28, 2007 | 40.81 | 41.00 | 40.78 | 40.96 | 54,901 | +0.27(+0.66%) |
Feb 27, 2007 | 41.62 | 41.62 | 40.48 | 40.69 | 27,190 | -1.12(-2.68%) |
Feb 26, 2007 | 42.04 | 42.04 | 41.81 | 41.81 | 2,471 | -0.18(-0.44%) |
Feb 23, 2007 | 41.94 | 42.00 | 41.89 | 42.00 | 1,821 | -0.24(-0.56%) |
Feb 22, 2007 | 42.24 | 42.32 | 42.16 | 42.24 | 2,081 | -0.02(-0.05%) |
Feb 21, 2007 | 42.24 | 42.26 | 42.18 | 42.26 | 4,813 | -0.12(-0.27%) |
Feb 20, 2007 | 42.18 | 42.44 | 42.18 | 42.38 | 14,571 | +0.19(+0.46%) |
Feb 16, 2007 | 42.08 | 42.22 | 42.08 | 42.18 | 56,983 | +0.10(+0.24%) |
Feb 15, 2007 | 42.10 | 42.12 | 42.06 | 42.08 | 2,471 | -0.08(-0.18%) |
Feb 14, 2007 | 41.93 | 42.21 | 41.93 | 42.16 | 17,173 | +0.29(+0.70%) |
Feb 13, 2007 | 41.89 | 41.93 | 41.87 | 41.87 | 2,081 | +0.28(+0.68%) |
Feb 12, 2007 | 41.78 | 41.78 | 41.58 | 41.58 | 1,691 | -0.13(-0.31%) |
Feb 09, 2007 | 42.21 | 42.21 | 41.58 | 41.71 | 8,326 | -0.36(-0.86%) |
Feb 08, 2007 | 42.15 | 42.15 | 42.00 | 42.08 | 8,196 | -0.09(-0.22%) |
Feb 07, 2007 | 42.16 | 42.25 | 42.08 | 42.17 | 2,862 | +0.12(+0.27%) |
Feb 06, 2007 | 41.85 | 42.07 | 41.85 | 42.05 | 1,431 | +0.24(+0.57%) |
Feb 05, 2007 | 41.74 | 41.88 | 41.65 | 41.81 | 10,277 | +0.00(+0.00%) |
Feb 02, 2007 | 41.77 | 41.86 | 41.77 | 41.81 | 3,382 | +0.28(+0.68%) |
Feb 01, 2007 | 41.38 | 41.54 | 41.38 | 41.53 | 5,594 | +0.30(+0.73%) |
Jan 31, 2007 | 41.08 | 41.28 | 41.08 | 41.23 | 32,134 | -0.08(-0.19%) |
Jan 30, 2007 | 41.18 | 41.33 | 41.18 | 41.31 | 8,586 | +0.21(+0.51%) |
Jan 29, 2007 | 41.18 | 41.18 | 41.10 | 41.10 | 390 | +0.10(+0.24%) |
Jan 26, 2007 | 41.01 | 41.01 | 40.81 | 41.00 | 1,821 | +0.00(+0.00%) |
Jan 25, 2007 | 41.19 | 41.37 | 41.00 | 41.00 | 4,683 | -0.48(-1.15%) |
Jan 24, 2007 | 41.39 | 41.50 | 41.35 | 41.48 | 5,724 | +0.18(+0.45%) |
Jan 23, 2007 | 41.18 | 41.38 | 41.18 | 41.29 | 1,821 | +0.02(+0.06%) |
Jan 22, 2007 | 41.30 | 41.30 | 41.19 | 41.27 | 2,732 | -0.30(-0.72%) |
Jan 19, 2007 | 41.48 | 41.59 | 41.42 | 41.57 | 7,025 | +0.11(+0.26%) |
Jan 18, 2007 | 41.69 | 41.69 | 41.46 | 41.46 | 1,300 | -0.05(-0.11%) |
Jan 17, 2007 | 41.61 | 41.61 | 41.51 | 41.51 | 1,691 | -0.13(-0.31%) |
Jan 16, 2007 | 41.56 | 41.66 | 41.56 | 41.64 | 1,691 | +0.07(+0.18%) |
Jan 12, 2007 | 41.50 | 41.56 | 41.45 | 41.56 | 2,211 | +0.01(+0.02%) |
Jan 11, 2007 | 41.54 | 41.60 | 41.54 | 41.55 | 1,561 | +0.23(+0.56%) |
Jan 10, 2007 | 41.28 | 41.32 | 41.20 | 41.32 | 1,040 | +0.03(+0.07%) |
Jan 09, 2007 | 41.35 | 41.35 | 41.16 | 41.29 | 7,025 | -0.13(-0.32%) |
Jan 08, 2007 | 41.31 | 41.42 | 41.17 | 41.42 | 2,341 | -0.01(-0.02%) |
Jan 05, 2007 | 41.55 | 41.55 | 41.43 | 41.43 | 780 | -0.28(-0.68%) |
Jan 04, 2007 | 41.83 | 41.83 | 41.65 | 41.71 | 1,951 | -0.15(-0.35%) |