Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.01 | 37.54 | 36.93 | 37.08 | 3,179,271 | +0.47(+1.30%) |
Mar 29, 2007 | 35.62 | 36.74 | 35.52 | 36.61 | 2,488,647 | +1.43(+4.07%) |
Mar 28, 2007 | 35.24 | 35.55 | 34.95 | 35.17 | 1,267,557 | -0.11(-0.30%) |
Mar 27, 2007 | 35.49 | 35.62 | 35.22 | 35.28 | 963,218 | -0.38(-1.05%) |
Mar 26, 2007 | 35.67 | 35.84 | 35.29 | 35.66 | 1,126,195 | +0.09(+0.26%) |
Mar 23, 2007 | 35.76 | 35.88 | 35.28 | 35.56 | 1,000,889 | -0.05(-0.13%) |
Mar 22, 2007 | 35.82 | 35.94 | 35.24 | 35.61 | 1,146,166 | +0.08(+0.24%) |
Mar 21, 2007 | 35.39 | 35.83 | 35.21 | 35.52 | 1,684,237 | +0.13(+0.37%) |
Mar 20, 2007 | 33.91 | 35.39 | 33.61 | 35.39 | 2,529,111 | +1.72(+5.12%) |
Mar 19, 2007 | 33.40 | 33.82 | 33.36 | 33.67 | 880,933 | +0.34(+1.03%) |
Mar 16, 2007 | 33.50 | 33.74 | 33.06 | 33.33 | 738,919 | -0.35(-1.05%) |
Mar 15, 2007 | 33.33 | 33.93 | 33.33 | 33.68 | 914,740 | +0.28(+0.83%) |
Mar 14, 2007 | 33.16 | 33.69 | 32.51 | 33.40 | 1,085,993 | +0.30(+0.90%) |
Mar 13, 2007 | 34.35 | 34.48 | 33.00 | 33.10 | 1,002,585 | -1.25(-3.64%) |
Mar 12, 2007 | 34.41 | 34.95 | 33.48 | 34.35 | 1,432,414 | -0.19(-0.55%) |
Mar 09, 2007 | 34.48 | 34.77 | 34.19 | 34.54 | 711,638 | +0.30(+0.87%) |
Mar 08, 2007 | 33.75 | 34.68 | 33.75 | 34.25 | 1,456,431 | +0.64(+1.92%) |
Mar 07, 2007 | 33.36 | 33.96 | 33.16 | 33.60 | 1,061,062 | +0.20(+0.60%) |
Mar 06, 2007 | 32.67 | 33.59 | 32.67 | 33.40 | 1,043,441 | +1.00(+3.10%) |
Mar 05, 2007 | 32.29 | 33.31 | 32.18 | 32.40 | 1,396,911 | -1.08(-3.23%) |
Mar 02, 2007 | 34.31 | 34.52 | 33.11 | 33.48 | 1,640,606 | -0.89(-2.59%) |
Mar 01, 2007 | 33.86 | 35.13 | 33.68 | 34.37 | 1,988,295 | -0.61(-1.75%) |
Feb 28, 2007 | 33.90 | 35.13 | 33.37 | 34.98 | 1,866,028 | +1.31(+3.89%) |
Feb 27, 2007 | 34.77 | 34.91 | 33.48 | 33.67 | 1,715,138 | -1.99(-5.59%) |
Feb 26, 2007 | 35.60 | 35.93 | 35.49 | 35.66 | 849,784 | +0.21(+0.61%) |
Feb 23, 2007 | 35.39 | 35.78 | 35.28 | 35.45 | 1,215,085 | +0.01(+0.02%) |
Feb 22, 2007 | 35.75 | 35.88 | 35.07 | 35.44 | 1,354,097 | -0.27(-0.75%) |
Feb 21, 2007 | 35.09 | 35.73 | 34.94 | 35.71 | 977,524 | +0.46(+1.30%) |
Feb 20, 2007 | 34.69 | 35.39 | 34.43 | 35.25 | 1,140,684 | +0.56(+1.61%) |
Feb 16, 2007 | 34.18 | 34.91 | 34.12 | 34.69 | 1,305,802 | +0.54(+1.59%) |
Feb 15, 2007 | 33.62 | 34.47 | 33.38 | 34.15 | 3,450,900 | +1.13(+3.41%) |
Feb 14, 2007 | 32.84 | 33.20 | 32.59 | 33.02 | 1,264,986 | +0.24(+0.72%) |
Feb 13, 2007 | 32.90 | 33.05 | 32.41 | 32.78 | 1,225,251 | +0.56(+1.74%) |
Feb 12, 2007 | 31.77 | 32.71 | 31.29 | 32.22 | 1,229,371 | -0.31(-0.94%) |
Feb 09, 2007 | 32.82 | 32.82 | 32.10 | 32.53 | 1,269,124 | -0.38(-1.14%) |
Feb 08, 2007 | 32.84 | 32.90 | 32.29 | 32.90 | 1,375,243 | -0.06(-0.19%) |
Feb 07, 2007 | 32.79 | 33.18 | 32.68 | 32.97 | 915,523 | +0.28(+0.87%) |
Feb 06, 2007 | 32.80 | 33.01 | 32.45 | 32.68 | 902,209 | -0.04(-0.12%) |
Feb 05, 2007 | 32.76 | 33.04 | 32.50 | 32.72 | 1,082,860 | -0.07(-0.21%) |
Feb 02, 2007 | 32.87 | 33.00 | 32.46 | 32.79 | 943,978 | -0.16(-0.49%) |
Feb 01, 2007 | 32.07 | 32.95 | 32.03 | 32.95 | 1,368,717 | +1.05(+3.29%) |
Jan 31, 2007 | 31.86 | 32.28 | 31.46 | 31.90 | 1,221,742 | -0.07(-0.22%) |
Jan 30, 2007 | 31.48 | 32.21 | 31.33 | 31.97 | 1,361,407 | +0.66(+2.10%) |
Jan 29, 2007 | 31.79 | 31.95 | 31.23 | 31.31 | 1,468,832 | -0.47(-1.47%) |
Jan 26, 2007 | 31.76 | 32.10 | 31.43 | 31.78 | 1,095,913 | +0.05(+0.14%) |
Jan 25, 2007 | 31.58 | 32.22 | 31.13 | 31.73 | 1,986,375 | +0.61(+1.97%) |
Jan 24, 2007 | 30.68 | 31.14 | 30.55 | 31.12 | 1,012,636 | +0.41(+1.32%) |
Jan 23, 2007 | 29.63 | 30.80 | 29.58 | 30.71 | 1,105,703 | +1.20(+4.05%) |
Jan 22, 2007 | 29.80 | 29.88 | 29.37 | 29.52 | 600,690 | -0.23(-0.77%) |
Jan 19, 2007 | 28.93 | 29.82 | 28.87 | 29.75 | 867,358 | +0.75(+2.59%) |
Jan 18, 2007 | 29.53 | 29.89 | 28.95 | 29.00 | 665,301 | -0.46(-1.56%) |
Jan 17, 2007 | 29.38 | 29.67 | 29.27 | 29.46 | 1,084,688 | +0.04(+0.13%) |
Jan 16, 2007 | 29.99 | 30.14 | 29.33 | 29.42 | 1,061,584 | -0.64(-2.12%) |
Jan 12, 2007 | 29.73 | 30.19 | 29.70 | 30.05 | 824,937 | +0.25(+0.85%) |
Jan 11, 2007 | 29.99 | 30.27 | 29.73 | 29.80 | 1,175,796 | -0.19(-0.64%) |
Jan 10, 2007 | 29.42 | 30.07 | 29.28 | 29.99 | 984,442 | +0.35(+1.19%) |
Jan 09, 2007 | 29.69 | 29.75 | 29.19 | 29.64 | 1,029,474 | -0.05(-0.15%) |
Jan 08, 2007 | 29.40 | 29.77 | 29.17 | 29.69 | 765,546 | +0.30(+1.02%) |
Jan 05, 2007 | 29.71 | 29.98 | 29.19 | 29.39 | 741,790 | -0.65(-2.17%) |
Jan 04, 2007 | 30.02 | 30.25 | 29.50 | 30.04 | 1,054,797 | +0.02(+0.05%) |