Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.78 | 39.01 | 38.53 | 38.61 | 1,943,392 | -0.04(-0.10%) |
Mar 29, 2007 | 38.68 | 38.78 | 38.30 | 38.65 | 2,927,154 | +0.19(+0.50%) |
Mar 28, 2007 | 38.44 | 38.71 | 25.44 | 38.46 | 1,790,331 | +0.02(+0.04%) |
Mar 27, 2007 | 38.54 | 38.57 | 38.20 | 38.44 | 1,370,968 | -0.05(-0.14%) |
Mar 26, 2007 | 37.97 | 38.52 | 37.90 | 38.50 | 1,953,711 | +0.57(+1.51%) |
Mar 23, 2007 | 37.98 | 38.21 | 37.83 | 37.92 | 1,286,114 | -0.07(-0.18%) |
Mar 22, 2007 | 38.09 | 38.40 | 37.91 | 37.99 | 2,132,283 | -0.28(-0.73%) |
Mar 21, 2007 | 38.30 | 38.43 | 37.95 | 38.27 | 1,520,916 | -0.05(-0.12%) |
Mar 20, 2007 | 38.40 | 38.58 | 38.23 | 38.32 | 1,380,005 | -0.12(-0.32%) |
Mar 19, 2007 | 38.17 | 38.64 | 38.13 | 38.44 | 1,012,179 | +0.53(+1.39%) |
Mar 16, 2007 | 38.08 | 38.21 | 37.91 | 37.92 | 1,281,723 | -0.13(-0.35%) |
Mar 15, 2007 | 37.76 | 38.21 | 37.71 | 38.05 | 1,163,418 | +0.32(+0.84%) |
Mar 14, 2007 | 37.63 | 37.85 | 37.22 | 37.73 | 1,646,712 | -0.02(-0.04%) |
Mar 13, 2007 | 38.18 | 38.12 | 37.65 | 37.75 | 1,615,973 | -0.43(-1.14%) |
Mar 12, 2007 | 38.28 | 38.55 | 37.99 | 38.18 | 1,329,768 | -0.32(-0.82%) |
Mar 09, 2007 | 38.67 | 38.90 | 38.34 | 38.50 | 1,649,295 | -0.06(-0.16%) |
Mar 08, 2007 | 38.17 | 38.67 | 38.16 | 38.56 | 2,761,439 | +0.60(+1.57%) |
Mar 07, 2007 | 38.16 | 38.26 | 37.84 | 37.96 | 2,240,820 | -0.22(-0.57%) |
Mar 06, 2007 | 38.33 | 38.48 | 38.11 | 38.18 | 1,979,929 | +0.05(+0.12%) |
Mar 05, 2007 | 37.75 | 38.33 | 37.75 | 38.13 | 3,454,737 | -0.52(-1.34%) |
Mar 02, 2007 | 39.49 | 39.57 | 38.65 | 38.65 | 3,405,659 | -0.89(-2.25%) |
Mar 01, 2007 | 39.89 | 40.28 | 38.33 | 39.54 | 4,637,141 | +0.05(+0.12%) |
Feb 28, 2007 | 39.49 | 39.78 | 39.36 | 39.50 | 2,522,892 | +0.04(+0.10%) |
Feb 27, 2007 | 39.80 | 39.96 | 38.95 | 39.46 | 2,636,806 | -0.71(-1.77%) |
Feb 26, 2007 | 40.57 | 40.61 | 40.11 | 40.17 | 1,347,816 | -0.38(-0.94%) |
Feb 23, 2007 | 40.73 | 40.83 | 40.45 | 40.55 | 1,066,682 | -0.28(-0.68%) |
Feb 22, 2007 | 40.65 | 41.00 | 40.65 | 40.83 | 1,340,617 | +0.24(+0.59%) |
Feb 21, 2007 | 40.73 | 40.90 | 40.55 | 40.59 | 1,620,493 | -0.21(-0.51%) |
Feb 20, 2007 | 40.78 | 41.22 | 40.74 | 40.80 | 1,433,866 | -0.12(-0.30%) |
Feb 16, 2007 | 41.42 | 41.42 | 40.83 | 40.92 | 3,427,227 | -0.83(-1.98%) |
Feb 15, 2007 | 41.04 | 42.04 | 40.95 | 41.75 | 3,262,685 | +0.96(+2.35%) |
Feb 14, 2007 | 40.54 | 40.94 | 40.46 | 40.79 | 1,206,312 | +0.26(+0.63%) |
Feb 13, 2007 | 40.46 | 40.65 | 40.44 | 40.53 | 905,199 | +0.07(+0.17%) |
Feb 12, 2007 | 40.41 | 40.60 | 40.30 | 40.46 | 927,752 | +0.05(+0.13%) |
Feb 09, 2007 | 40.73 | 40.76 | 40.39 | 40.41 | 1,968,305 | -0.17(-0.42%) |
Feb 08, 2007 | 41.04 | 41.05 | 40.55 | 40.58 | 2,436,230 | -0.40(-0.98%) |
Feb 07, 2007 | 40.96 | 41.04 | 40.66 | 40.98 | 1,807,637 | +0.18(+0.44%) |
Feb 06, 2007 | 40.92 | 41.10 | 40.50 | 40.80 | 2,576,491 | +0.00(+0.00%) |
Feb 05, 2007 | 41.18 | 41.23 | 40.66 | 40.80 | 3,499,424 | -0.50(-1.22%) |
Feb 02, 2007 | 41.19 | 41.39 | 41.04 | 41.31 | 2,360,545 | +0.22(+0.55%) |
Feb 01, 2007 | 40.73 | 41.19 | 40.49 | 41.08 | 3,974,840 | +0.45(+1.11%) |
Jan 31, 2007 | 40.75 | 40.80 | 40.43 | 40.63 | 2,672,065 | -0.12(-0.28%) |
Jan 30, 2007 | 40.88 | 40.96 | 40.55 | 40.75 | 3,847,752 | +0.28(+0.69%) |
Jan 29, 2007 | 40.54 | 40.97 | 40.34 | 40.47 | 5,705,244 | +0.64(+1.61%) |
Jan 26, 2007 | 39.79 | 40.11 | 39.60 | 39.83 | 5,732,237 | +0.11(+0.27%) |
Jan 25, 2007 | 39.10 | 40.03 | 38.00 | 39.72 | 14,370,954 | +0.19(+0.47%) |
Jan 24, 2007 | 38.87 | 39.66 | 38.80 | 39.53 | 3,068,825 | +0.63(+1.63%) |
Jan 23, 2007 | 38.70 | 38.98 | 38.25 | 38.90 | 2,361,708 | +0.16(+0.42%) |
Jan 22, 2007 | 39.32 | 39.49 | 38.74 | 38.74 | 3,308,018 | -0.48(-1.22%) |
Jan 19, 2007 | 38.91 | 39.33 | 38.80 | 39.22 | 2,855,463 | +0.42(+1.08%) |
Jan 18, 2007 | 38.33 | 38.92 | 38.09 | 38.80 | 3,360,326 | +0.84(+2.22%) |
Jan 17, 2007 | 38.33 | 38.64 | 37.80 | 37.95 | 5,650,483 | -0.59(-1.53%) |
Jan 16, 2007 | 38.71 | 38.87 | 38.33 | 38.54 | 2,896,534 | -0.28(-0.72%) |
Jan 12, 2007 | 39.12 | 39.40 | 38.79 | 38.82 | 3,874,358 | -0.50(-1.26%) |
Jan 11, 2007 | 39.67 | 39.97 | 39.04 | 39.32 | 2,650,108 | -0.36(-0.90%) |
Jan 10, 2007 | 39.80 | 40.02 | 39.62 | 39.67 | 1,381,300 | -0.28(-0.70%) |
Jan 09, 2007 | 39.95 | 40.04 | 39.78 | 39.95 | 1,575,419 | -0.08(-0.19%) |
Jan 08, 2007 | 39.68 | 40.10 | 39.53 | 40.03 | 1,080,243 | +0.28(+0.70%) |
Jan 05, 2007 | 40.05 | 40.06 | 39.68 | 39.75 | 1,654,332 | -0.39(-0.96%) |
Jan 04, 2007 | 39.87 | 40.19 | 39.76 | 40.14 | 1,184,728 | +0.27(+0.68%) |