Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.17 | 40.18 | 39.69 | 39.87 | 1,174,966 | -0.24(-0.59%) |
Mar 29, 2007 | 39.98 | 40.15 | 39.66 | 40.10 | 1,149,394 | +0.88(+2.25%) |
Mar 28, 2007 | 39.42 | 39.49 | 39.06 | 39.22 | 1,135,898 | -0.34(-0.86%) |
Mar 27, 2007 | 39.81 | 39.85 | 39.46 | 39.56 | 1,230,524 | -0.35(-0.87%) |
Mar 26, 2007 | 40.00 | 40.00 | 39.43 | 39.91 | 911,889 | -0.03(-0.08%) |
Mar 23, 2007 | 40.06 | 40.21 | 39.89 | 39.94 | 1,384,514 | +0.01(+0.02%) |
Mar 22, 2007 | 40.28 | 40.30 | 39.93 | 39.93 | 1,798,041 | -0.82(-2.01%) |
Mar 21, 2007 | 39.75 | 40.78 | 39.62 | 40.75 | 1,015,141 | +1.01(+2.54%) |
Mar 20, 2007 | 39.64 | 39.85 | 39.46 | 39.74 | 1,566,537 | +0.04(+0.10%) |
Mar 19, 2007 | 39.30 | 39.88 | 39.30 | 39.70 | 973,028 | +0.80(+2.07%) |
Mar 16, 2007 | 39.34 | 39.43 | 38.84 | 38.90 | 693,462 | -0.25(-0.64%) |
Mar 15, 2007 | 39.13 | 39.44 | 38.93 | 39.15 | 1,550,301 | +0.24(+0.63%) |
Mar 14, 2007 | 38.27 | 38.91 | 37.77 | 38.91 | 1,767,840 | +0.58(+1.50%) |
Mar 13, 2007 | 39.67 | 39.38 | 38.27 | 38.33 | 1,466,076 | -1.34(-3.38%) |
Mar 12, 2007 | 39.42 | 39.84 | 39.24 | 39.67 | 855,570 | +0.79(+2.03%) |
Mar 09, 2007 | 39.28 | 39.42 | 38.72 | 38.88 | 1,009,179 | -0.29(-0.74%) |
Mar 08, 2007 | 38.47 | 39.32 | 38.47 | 39.17 | 1,042,793 | +0.86(+2.24%) |
Mar 07, 2007 | 38.36 | 38.70 | 38.27 | 38.31 | 1,795,492 | -0.43(-1.12%) |
Mar 06, 2007 | 38.32 | 38.98 | 38.13 | 38.75 | 2,346,127 | +1.67(+4.51%) |
Mar 05, 2007 | 36.94 | 37.76 | 36.35 | 37.08 | 2,419,317 | -0.54(-1.45%) |
Mar 02, 2007 | 37.38 | 38.46 | 37.38 | 37.62 | 2,481,724 | -0.32(-0.85%) |
Mar 01, 2007 | 37.60 | 38.29 | 35.72 | 37.94 | 2,478,763 | -0.68(-1.76%) |
Feb 28, 2007 | 38.25 | 39.10 | 38.25 | 38.62 | 2,576,731 | +0.76(+2.00%) |
Feb 27, 2007 | 39.05 | 39.12 | 36.39 | 37.87 | 3,791,147 | -2.64(-6.52%) |
Feb 26, 2007 | 40.71 | 40.83 | 40.23 | 40.51 | 709,030 | +0.00(+0.00%) |
Feb 23, 2007 | 40.68 | 40.77 | 40.30 | 40.51 | 815,741 | -0.06(-0.16%) |
Feb 22, 2007 | 40.52 | 40.93 | 40.36 | 40.57 | 1,311,324 | +0.21(+0.53%) |
Feb 21, 2007 | 40.29 | 40.38 | 40.00 | 40.36 | 991,294 | +0.13(+0.31%) |
Feb 20, 2007 | 40.64 | 40.64 | 39.81 | 40.23 | 1,108,245 | +0.09(+0.22%) |
Feb 16, 2007 | 39.81 | 40.24 | 39.76 | 40.14 | 1,757,185 | +0.31(+0.77%) |
Feb 15, 2007 | 39.86 | 40.00 | 39.75 | 39.84 | 612,915 | +0.08(+0.20%) |
Feb 14, 2007 | 39.34 | 39.92 | 39.32 | 39.76 | 2,895,935 | +0.61(+1.55%) |
Feb 13, 2007 | 38.87 | 39.15 | 38.81 | 39.15 | 2,516,984 | +0.47(+1.22%) |
Feb 12, 2007 | 38.71 | 38.71 | 38.45 | 38.68 | 2,036,965 | -0.11(-0.28%) |
Feb 09, 2007 | 39.21 | 39.33 | 38.61 | 38.79 | 1,391,744 | -0.20(-0.51%) |
Feb 08, 2007 | 38.83 | 38.99 | 38.75 | 38.98 | 1,292,425 | -0.21(-0.54%) |
Feb 07, 2007 | 39.24 | 39.50 | 39.10 | 39.20 | 930,535 | -0.22(-0.56%) |
Feb 06, 2007 | 39.22 | 39.44 | 39.16 | 39.42 | 1,499,436 | +0.52(+1.34%) |
Feb 05, 2007 | 39.01 | 39.01 | 38.74 | 38.90 | 1,899,252 | +0.21(+0.55%) |
Feb 02, 2007 | 38.80 | 38.94 | 38.62 | 38.69 | 1,688,689 | +0.41(+1.07%) |
Feb 01, 2007 | 37.94 | 38.35 | 37.89 | 38.27 | 1,725,854 | +0.98(+2.62%) |
Jan 31, 2007 | 36.78 | 37.49 | 36.78 | 37.30 | 1,325,151 | -0.10(-0.27%) |
Jan 30, 2007 | 37.24 | 37.53 | 37.16 | 37.40 | 1,016,790 | +0.32(+0.85%) |
Jan 29, 2007 | 37.59 | 37.68 | 36.97 | 37.08 | 1,317,286 | -0.35(-0.95%) |
Jan 26, 2007 | 37.30 | 37.45 | 37.01 | 37.44 | 1,352,042 | +0.13(+0.36%) |
Jan 25, 2007 | 37.90 | 38.04 | 37.23 | 37.31 | 1,163,423 | -1.01(-2.63%) |
Jan 24, 2007 | 38.07 | 38.35 | 37.90 | 38.31 | 2,005,928 | +0.81(+2.17%) |
Jan 23, 2007 | 37.16 | 37.50 | 37.06 | 37.50 | 1,342,528 | +0.45(+1.21%) |
Jan 22, 2007 | 37.22 | 37.33 | 36.90 | 37.05 | 1,992,356 | -0.37(-0.99%) |
Jan 19, 2007 | 37.03 | 37.47 | 36.96 | 37.42 | 997,890 | +0.09(+0.25%) |
Jan 18, 2007 | 37.83 | 37.83 | 37.20 | 37.33 | 1,124,862 | -0.21(-0.57%) |
Jan 17, 2007 | 37.73 | 37.77 | 37.53 | 37.54 | 1,030,362 | -0.31(-0.81%) |
Jan 16, 2007 | 37.90 | 37.96 | 37.64 | 37.85 | 1,034,041 | +0.12(+0.31%) |
Jan 12, 2007 | 37.34 | 37.80 | 37.29 | 37.73 | 686,105 | +0.83(+2.24%) |
Jan 11, 2007 | 36.82 | 37.30 | 36.46 | 36.90 | 2,271,162 | +0.28(+0.77%) |
Jan 10, 2007 | 36.27 | 36.64 | 35.79 | 36.62 | 1,808,430 | -0.12(-0.32%) |
Jan 09, 2007 | 37.05 | 37.08 | 36.54 | 36.74 | 1,237,627 | -0.41(-1.10%) |
Jan 08, 2007 | 37.01 | 37.29 | 36.86 | 37.15 | 1,084,779 | +0.07(+0.19%) |
Jan 05, 2007 | 37.37 | 37.57 | 36.97 | 37.08 | 949,562 | -0.91(-2.41%) |
Jan 04, 2007 | 38.09 | 38.09 | 37.68 | 37.99 | 2,291,076 | -0.43(-1.11%) |