Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.78 | 36.99 | 35.67 | 36.93 | 1,417,678 | +1.25(+3.50%) |
Mar 29, 2007 | 35.73 | 35.99 | 35.42 | 35.68 | 619,419 | +0.19(+0.54%) |
Mar 28, 2007 | 35.57 | 35.86 | 35.09 | 35.49 | 584,248 | -0.36(-1.01%) |
Mar 27, 2007 | 36.47 | 36.47 | 35.51 | 35.86 | 815,373 | -0.61(-1.68%) |
Mar 26, 2007 | 37.51 | 37.51 | 36.33 | 36.47 | 607,015 | -0.92(-2.47%) |
Mar 23, 2007 | 37.30 | 37.68 | 37.24 | 37.39 | 395,675 | +0.12(+0.32%) |
Mar 22, 2007 | 36.98 | 37.41 | 36.96 | 37.27 | 379,816 | +0.04(+0.10%) |
Mar 21, 2007 | 36.70 | 37.23 | 36.24 | 37.23 | 638,104 | +0.50(+1.37%) |
Mar 20, 2007 | 36.40 | 36.95 | 35.77 | 36.73 | 884,773 | -0.31(-0.84%) |
Mar 19, 2007 | 36.84 | 37.12 | 36.74 | 37.04 | 558,498 | +0.51(+1.39%) |
Mar 16, 2007 | 37.19 | 37.32 | 36.40 | 36.53 | 617,849 | -0.59(-1.60%) |
Mar 15, 2007 | 36.82 | 37.30 | 36.68 | 37.12 | 437,283 | +0.31(+0.83%) |
Mar 14, 2007 | 37.03 | 37.08 | 35.92 | 36.82 | 1,095,171 | -0.21(-0.57%) |
Mar 13, 2007 | 37.88 | 37.92 | 37.02 | 37.03 | 900,474 | -0.85(-2.24%) |
Mar 12, 2007 | 37.07 | 38.00 | 36.98 | 37.88 | 462,719 | +0.55(+1.48%) |
Mar 09, 2007 | 37.00 | 37.42 | 36.95 | 37.32 | 475,124 | +0.43(+1.17%) |
Mar 08, 2007 | 36.55 | 37.20 | 36.46 | 36.89 | 849,131 | +1.29(+3.61%) |
Mar 07, 2007 | 36.40 | 36.68 | 35.37 | 35.60 | 862,634 | -0.96(-2.61%) |
Mar 06, 2007 | 35.36 | 36.64 | 35.36 | 36.56 | 1,117,939 | +1.52(+4.33%) |
Mar 05, 2007 | 36.43 | 36.45 | 35.04 | 35.04 | 827,306 | -1.56(-4.26%) |
Mar 02, 2007 | 37.54 | 37.83 | 36.56 | 36.60 | 740,477 | -0.90(-2.39%) |
Mar 01, 2007 | 37.35 | 38.23 | 34.59 | 37.50 | 868,443 | -0.38(-0.99%) |
Feb 28, 2007 | 38.04 | 38.35 | 37.81 | 37.88 | 692,117 | +0.00(+0.00%) |
Feb 27, 2007 | 38.67 | 38.72 | 37.26 | 37.88 | 779,731 | -0.96(-2.46%) |
Feb 26, 2007 | 39.31 | 39.62 | 38.24 | 38.83 | 669,830 | -0.36(-0.93%) |
Feb 23, 2007 | 39.81 | 39.88 | 39.02 | 39.19 | 540,755 | -0.78(-1.94%) |
Feb 22, 2007 | 40.06 | 40.10 | 39.62 | 39.97 | 362,074 | -0.04(-0.10%) |
Feb 21, 2007 | 40.19 | 40.19 | 39.72 | 40.01 | 589,744 | -0.17(-0.41%) |
Feb 20, 2007 | 40.00 | 40.42 | 39.37 | 40.17 | 686,150 | +0.29(+0.72%) |
Feb 16, 2007 | 40.28 | 40.68 | 39.19 | 39.89 | 593,355 | -0.38(-0.93%) |
Feb 15, 2007 | 39.54 | 40.61 | 39.53 | 40.26 | 506,683 | +0.75(+1.89%) |
Feb 14, 2007 | 39.36 | 39.98 | 39.06 | 39.52 | 896,230 | -0.40(-1.01%) |
Feb 13, 2007 | 39.06 | 39.92 | 37.96 | 39.92 | 1,092,708 | +0.85(+2.18%) |
Feb 12, 2007 | 39.76 | 39.79 | 38.67 | 39.07 | 1,154,835 | -0.60(-1.53%) |
Feb 09, 2007 | 40.10 | 40.10 | 38.61 | 39.67 | 1,711,451 | -0.43(-1.06%) |
Feb 08, 2007 | 39.32 | 40.49 | 39.17 | 40.10 | 1,441,544 | +0.62(+1.56%) |
Feb 07, 2007 | 38.53 | 39.58 | 38.35 | 39.48 | 989,030 | +0.95(+2.46%) |
Feb 06, 2007 | 37.89 | 38.53 | 37.83 | 38.53 | 1,015,251 | +0.79(+2.09%) |
Feb 05, 2007 | 37.82 | 38.03 | 37.46 | 37.74 | 505,427 | -0.08(-0.20%) |
Feb 02, 2007 | 37.49 | 37.87 | 37.39 | 37.82 | 436,027 | +0.32(+0.85%) |
Feb 01, 2007 | 37.11 | 37.50 | 36.91 | 37.50 | 619,890 | +0.39(+1.05%) |
Jan 31, 2007 | 36.74 | 37.32 | 36.58 | 37.11 | 502,915 | +0.37(+1.01%) |
Jan 30, 2007 | 36.62 | 36.74 | 36.37 | 36.74 | 384,056 | +0.29(+0.79%) |
Jan 29, 2007 | 36.78 | 37.22 | 36.19 | 36.46 | 942,083 | -0.19(-0.52%) |
Jan 26, 2007 | 36.54 | 36.68 | 36.21 | 36.65 | 606,073 | +0.21(+0.58%) |
Jan 25, 2007 | 35.92 | 36.44 | 35.90 | 36.44 | 1,158,762 | +0.61(+1.71%) |
Jan 24, 2007 | 35.75 | 35.93 | 35.32 | 35.82 | 544,367 | +0.08(+0.21%) |
Jan 23, 2007 | 35.76 | 35.94 | 35.63 | 35.75 | 460,678 | +0.04(+0.12%) |
Jan 22, 2007 | 35.86 | 35.97 | 35.60 | 35.70 | 773,607 | +0.02(+0.05%) |
Jan 19, 2007 | 35.07 | 35.74 | 34.61 | 35.68 | 699,339 | +0.57(+1.61%) |
Jan 18, 2007 | 35.77 | 35.77 | 34.94 | 35.12 | 513,435 | +0.08(+0.22%) |
Jan 17, 2007 | 35.12 | 35.39 | 34.87 | 35.04 | 812,389 | -0.03(-0.07%) |
Jan 16, 2007 | 34.33 | 35.33 | 34.33 | 35.07 | 398,187 | +0.58(+1.68%) |
Jan 12, 2007 | 34.02 | 34.58 | 34.02 | 34.49 | 497,263 | +0.47(+1.39%) |
Jan 11, 2007 | 33.37 | 34.22 | 33.31 | 34.02 | 452,514 | +0.58(+1.73%) |
Jan 10, 2007 | 32.80 | 34.18 | 32.73 | 33.44 | 601,363 | +0.64(+1.94%) |
Jan 09, 2007 | 32.29 | 32.88 | 32.21 | 32.80 | 433,672 | +0.61(+1.90%) |
Jan 08, 2007 | 31.97 | 32.25 | 31.85 | 32.19 | 458,794 | +0.13(+0.42%) |
Jan 05, 2007 | 32.73 | 32.73 | 32.02 | 32.05 | 418,442 | -0.67(-2.04%) |
Jan 04, 2007 | 32.54 | 32.90 | 32.16 | 32.72 | 543,111 | +0.22(+0.67%) |