Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.34 | 38.73 | 37.96 | 38.21 | 1,791,930 | -0.07(-0.18%) |
Mar 29, 2007 | 38.32 | 38.54 | 37.96 | 38.28 | 1,147,894 | +0.04(+0.11%) |
Mar 28, 2007 | 38.82 | 38.91 | 37.60 | 38.23 | 3,546,523 | -0.86(-2.20%) |
Mar 27, 2007 | 39.20 | 39.29 | 38.91 | 39.09 | 1,140,654 | -0.30(-0.76%) |
Mar 26, 2007 | 39.46 | 39.81 | 39.02 | 39.39 | 1,566,735 | +0.03(+0.08%) |
Mar 23, 2007 | 39.75 | 39.90 | 39.25 | 39.36 | 1,698,001 | -0.48(-1.20%) |
Mar 22, 2007 | 40.46 | 40.46 | 39.59 | 39.84 | 1,876,935 | +0.24(+0.61%) |
Mar 21, 2007 | 38.65 | 39.75 | 38.58 | 39.60 | 2,217,193 | +0.88(+2.27%) |
Mar 20, 2007 | 38.59 | 38.83 | 38.19 | 38.72 | 1,817,995 | +0.13(+0.33%) |
Mar 19, 2007 | 37.90 | 38.80 | 37.89 | 38.59 | 2,235,509 | +1.09(+2.90%) |
Mar 16, 2007 | 37.49 | 38.08 | 37.43 | 37.50 | 3,333,539 | +0.15(+0.40%) |
Mar 15, 2007 | 37.41 | 37.83 | 37.05 | 37.36 | 2,834,307 | -0.02(-0.06%) |
Mar 14, 2007 | 37.81 | 37.91 | 36.99 | 37.38 | 3,038,436 | -0.29(-0.77%) |
Mar 13, 2007 | 38.42 | 38.58 | 37.58 | 37.67 | 2,522,930 | -0.75(-1.96%) |
Mar 12, 2007 | 38.33 | 38.71 | 38.28 | 38.42 | 1,457,308 | +0.02(+0.04%) |
Mar 09, 2007 | 38.48 | 38.92 | 38.24 | 38.40 | 1,198,768 | +0.01(+0.03%) |
Mar 08, 2007 | 38.33 | 38.86 | 38.16 | 38.39 | 2,962,985 | +0.23(+0.61%) |
Mar 07, 2007 | 37.79 | 38.43 | 37.66 | 38.16 | 2,841,586 | +0.08(+0.21%) |
Mar 06, 2007 | 37.07 | 38.14 | 36.86 | 38.08 | 3,209,708 | +1.37(+3.72%) |
Mar 05, 2007 | 37.26 | 37.92 | 36.71 | 36.71 | 3,443,673 | +0.21(+0.58%) |
Mar 02, 2007 | 36.73 | 38.37 | 36.32 | 36.50 | 6,893,683 | +0.03(+0.07%) |
Mar 01, 2007 | 35.06 | 36.87 | 34.69 | 36.47 | 4,725,128 | +0.52(+1.46%) |
Feb 28, 2007 | 35.58 | 36.19 | 35.37 | 35.95 | 2,941,855 | +0.22(+0.61%) |
Feb 27, 2007 | 37.05 | 37.05 | 35.73 | 35.73 | 3,045,647 | -1.63(-4.35%) |
Feb 26, 2007 | 36.84 | 37.38 | 36.67 | 37.36 | 2,245,398 | -0.07(-0.18%) |
Feb 23, 2007 | 37.52 | 37.60 | 36.97 | 37.42 | 1,360,796 | -0.07(-0.19%) |
Feb 22, 2007 | 37.43 | 37.55 | 37.17 | 37.50 | 1,050,126 | +0.20(+0.54%) |
Feb 21, 2007 | 37.43 | 37.44 | 36.89 | 37.30 | 1,460,830 | -0.02(-0.06%) |
Feb 20, 2007 | 37.04 | 37.43 | 36.81 | 37.32 | 1,397,193 | +0.84(+2.30%) |
Feb 16, 2007 | 36.67 | 36.79 | 36.23 | 36.48 | 1,626,850 | -0.33(-0.89%) |
Feb 15, 2007 | 36.52 | 36.84 | 36.50 | 36.81 | 1,464,118 | +0.43(+1.17%) |
Feb 14, 2007 | 36.01 | 36.38 | 35.80 | 36.38 | 2,419,007 | +0.29(+0.79%) |
Feb 13, 2007 | 36.50 | 36.60 | 35.90 | 36.10 | 2,638,841 | -0.50(-1.37%) |
Feb 12, 2007 | 36.84 | 36.88 | 36.43 | 36.60 | 766,749 | -0.00(-0.01%) |
Feb 09, 2007 | 37.05 | 37.10 | 36.33 | 36.60 | 2,104,948 | -0.44(-1.20%) |
Feb 08, 2007 | 36.62 | 37.18 | 36.47 | 37.05 | 3,935,389 | +0.63(+1.73%) |
Feb 07, 2007 | 36.73 | 36.91 | 36.29 | 36.41 | 1,041,907 | -0.20(-0.55%) |
Feb 06, 2007 | 36.44 | 37.04 | 36.44 | 36.61 | 2,232,926 | +0.26(+0.71%) |
Feb 05, 2007 | 36.62 | 36.87 | 36.27 | 36.36 | 2,037,789 | -0.34(-0.93%) |
Feb 02, 2007 | 36.18 | 37.02 | 36.18 | 36.70 | 2,713,608 | +0.11(+0.31%) |
Feb 01, 2007 | 35.35 | 38.33 | 35.35 | 36.58 | 5,567,405 | +1.41(+4.00%) |
Jan 31, 2007 | 34.75 | 35.26 | 34.54 | 35.18 | 2,156,374 | +0.29(+0.82%) |
Jan 30, 2007 | 34.64 | 34.89 | 34.50 | 34.89 | 1,476,563 | +0.40(+1.15%) |
Jan 29, 2007 | 34.66 | 34.73 | 34.37 | 34.49 | 2,015,011 | +0.11(+0.31%) |
Jan 26, 2007 | 34.52 | 34.63 | 34.12 | 34.39 | 1,286,592 | -0.15(-0.44%) |
Jan 25, 2007 | 34.79 | 35.00 | 34.37 | 34.54 | 2,976,609 | +0.07(+0.21%) |
Jan 24, 2007 | 34.52 | 34.61 | 34.00 | 34.47 | 1,999,043 | -0.11(-0.32%) |
Jan 23, 2007 | 33.39 | 34.81 | 33.23 | 34.58 | 4,073,465 | +1.61(+4.90%) |
Jan 22, 2007 | 33.37 | 33.51 | 32.90 | 32.97 | 1,533,625 | -0.39(-1.16%) |
Jan 19, 2007 | 32.97 | 33.54 | 32.80 | 33.35 | 1,435,939 | +0.38(+1.15%) |
Jan 18, 2007 | 33.37 | 33.53 | 32.91 | 32.97 | 1,546,071 | -0.18(-0.55%) |
Jan 17, 2007 | 32.91 | 33.45 | 32.82 | 33.16 | 1,439,931 | +0.29(+0.87%) |
Jan 16, 2007 | 32.53 | 32.97 | 32.51 | 32.87 | 1,412,926 | +0.31(+0.95%) |
Jan 12, 2007 | 32.79 | 32.85 | 32.45 | 32.56 | 1,736,277 | -0.27(-0.83%) |
Jan 11, 2007 | 32.59 | 33.02 | 32.40 | 32.83 | 1,960,063 | +0.20(+0.60%) |
Jan 10, 2007 | 32.13 | 32.79 | 32.03 | 32.64 | 3,096,134 | +0.31(+0.95%) |
Jan 09, 2007 | 32.90 | 32.98 | 32.13 | 32.33 | 3,998,087 | -0.67(-2.04%) |
Jan 08, 2007 | 33.27 | 33.46 | 32.74 | 33.00 | 3,358,196 | -0.37(-1.11%) |
Jan 05, 2007 | 34.07 | 34.07 | 33.28 | 33.37 | 2,384,857 | -0.72(-2.10%) |
Jan 04, 2007 | 34.20 | 34.20 | 33.58 | 34.09 | 2,005,618 | -0.29(-0.84%) |