Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.60 | 32.50 | 31.28 | 31.71 | 42,554 | +0.18(+0.57%) |
Mar 29, 2007 | 31.69 | 31.79 | 31.17 | 31.54 | 41,064 | -0.03(-0.09%) |
Mar 28, 2007 | 31.44 | 31.78 | 30.99 | 31.56 | 85,214 | +0.03(+0.09%) |
Mar 27, 2007 | 31.75 | 32.05 | 31.33 | 31.54 | 46,596 | -0.35(-1.09%) |
Mar 26, 2007 | 31.98 | 32.30 | 31.36 | 31.88 | 58,831 | -0.18(-0.56%) |
Mar 23, 2007 | 31.75 | 32.49 | 31.66 | 32.06 | 57,129 | +0.31(+0.98%) |
Mar 22, 2007 | 32.04 | 32.15 | 31.31 | 31.75 | 28,617 | -0.16(-0.50%) |
Mar 21, 2007 | 31.11 | 32.42 | 31.05 | 31.91 | 67,022 | +0.86(+2.79%) |
Mar 20, 2007 | 31.04 | 31.29 | 30.75 | 31.05 | 28,298 | +0.06(+0.18%) |
Mar 19, 2007 | 30.79 | 31.25 | 30.52 | 30.99 | 49,150 | +0.41(+1.35%) |
Mar 16, 2007 | 29.99 | 30.65 | 29.83 | 30.58 | 98,725 | +0.59(+1.97%) |
Mar 15, 2007 | 29.17 | 29.99 | 29.17 | 29.99 | 49,043 | +0.89(+3.07%) |
Mar 14, 2007 | 28.58 | 29.17 | 28.56 | 29.09 | 160,855 | +0.34(+1.18%) |
Mar 13, 2007 | 29.85 | 29.73 | 28.64 | 28.75 | 60,852 | -1.10(-3.68%) |
Mar 12, 2007 | 29.79 | 30.21 | 29.49 | 29.85 | 33,830 | -0.29(-0.97%) |
Mar 09, 2007 | 30.29 | 30.55 | 29.51 | 30.15 | 51,916 | +0.18(+0.60%) |
Mar 08, 2007 | 29.70 | 30.23 | 29.43 | 29.97 | 50,533 | +0.47(+1.59%) |
Mar 07, 2007 | 29.28 | 30.05 | 29.27 | 29.50 | 62,235 | +0.24(+0.84%) |
Mar 06, 2007 | 29.14 | 29.94 | 29.12 | 29.25 | 77,555 | +0.36(+1.24%) |
Mar 05, 2007 | 29.99 | 30.18 | 28.75 | 28.89 | 78,938 | -1.52(-5.01%) |
Mar 02, 2007 | 31.69 | 31.87 | 30.41 | 30.42 | 46,916 | -1.41(-4.43%) |
Mar 01, 2007 | 31.72 | 32.43 | 31.06 | 31.83 | 62,448 | -0.34(-1.05%) |
Feb 28, 2007 | 33.06 | 33.22 | 32.15 | 32.17 | 45,533 | -0.95(-2.87%) |
Feb 27, 2007 | 33.68 | 33.75 | 32.93 | 33.12 | 51,171 | -0.47(-1.40%) |
Feb 26, 2007 | 33.73 | 33.99 | 33.08 | 33.59 | 54,363 | -0.14(-0.42%) |
Feb 23, 2007 | 34.17 | 34.17 | 33.66 | 33.73 | 20,532 | -0.55(-1.62%) |
Feb 22, 2007 | 34.59 | 34.59 | 33.73 | 34.28 | 48,511 | -0.32(-0.92%) |
Feb 21, 2007 | 34.78 | 35.12 | 34.42 | 34.60 | 26,490 | -0.36(-1.02%) |
Feb 20, 2007 | 34.38 | 35.06 | 34.22 | 34.96 | 31,490 | +0.71(+2.09%) |
Feb 16, 2007 | 34.34 | 34.53 | 33.82 | 34.24 | 51,703 | -0.09(-0.27%) |
Feb 15, 2007 | 34.87 | 34.87 | 34.23 | 34.34 | 52,022 | -0.54(-1.54%) |
Feb 14, 2007 | 35.09 | 35.47 | 34.66 | 34.87 | 33,937 | -0.32(-0.91%) |
Feb 13, 2007 | 35.09 | 35.54 | 35.00 | 35.19 | 49,445 | +0.11(+0.32%) |
Feb 12, 2007 | 35.08 | 35.31 | 34.64 | 35.08 | 131,368 | +0.00(+0.00%) |
Feb 09, 2007 | 34.97 | 35.65 | 34.86 | 35.08 | 45,320 | +0.11(+0.32%) |
Feb 08, 2007 | 35.56 | 36.05 | 34.84 | 34.97 | 53,192 | -0.68(-1.90%) |
Feb 07, 2007 | 35.67 | 36.02 | 35.43 | 35.64 | 34,894 | -0.09(-0.26%) |
Feb 06, 2007 | 35.66 | 36.20 | 35.38 | 35.74 | 31,702 | +0.11(+0.32%) |
Feb 05, 2007 | 36.66 | 36.66 | 35.34 | 35.63 | 44,150 | -1.03(-2.82%) |
Feb 02, 2007 | 36.64 | 37.32 | 36.38 | 36.66 | 48,405 | +0.11(+0.31%) |
Feb 01, 2007 | 35.71 | 36.66 | 35.71 | 36.55 | 36,596 | +1.02(+2.88%) |
Jan 31, 2007 | 35.20 | 35.88 | 34.98 | 35.52 | 88,300 | +0.20(+0.56%) |
Jan 30, 2007 | 35.86 | 36.19 | 35.16 | 35.32 | 74,789 | -0.57(-1.60%) |
Jan 29, 2007 | 35.75 | 36.37 | 35.59 | 35.90 | 28,511 | +0.15(+0.42%) |
Jan 26, 2007 | 35.69 | 35.81 | 34.61 | 35.75 | 70,852 | +0.06(+0.16%) |
Jan 25, 2007 | 36.34 | 36.60 | 35.63 | 35.69 | 52,554 | -0.70(-1.91%) |
Jan 24, 2007 | 35.63 | 36.91 | 35.63 | 36.39 | 37,766 | +0.91(+2.57%) |
Jan 23, 2007 | 35.16 | 36.86 | 35.16 | 35.47 | 59,256 | +0.33(+0.94%) |
Jan 22, 2007 | 35.56 | 35.78 | 34.83 | 35.15 | 47,022 | -0.55(-1.53%) |
Jan 19, 2007 | 35.53 | 36.13 | 35.16 | 35.69 | 37,447 | +0.26(+0.74%) |
Jan 18, 2007 | 35.62 | 36.31 | 35.18 | 35.43 | 56,703 | -0.16(-0.45%) |
Jan 17, 2007 | 35.97 | 36.50 | 35.46 | 35.59 | 60,001 | -0.39(-1.07%) |
Jan 16, 2007 | 35.87 | 36.50 | 35.57 | 35.97 | 38,937 | +0.10(+0.29%) |
Jan 12, 2007 | 35.81 | 36.21 | 35.63 | 35.87 | 34,362 | -0.06(-0.16%) |
Jan 11, 2007 | 35.87 | 36.22 | 35.49 | 35.93 | 47,660 | -0.01(-0.03%) |
Jan 10, 2007 | 36.32 | 36.43 | 35.39 | 35.94 | 52,235 | -0.53(-1.44%) |
Jan 09, 2007 | 35.81 | 36.47 | 35.11 | 36.46 | 53,086 | +0.52(+1.44%) |
Jan 08, 2007 | 36.53 | 36.58 | 34.26 | 35.94 | 101,811 | -0.57(-1.57%) |
Jan 05, 2007 | 38.45 | 38.53 | 36.31 | 36.52 | 67,980 | -2.13(-5.52%) |
Jan 04, 2007 | 38.14 | 38.66 | 37.61 | 38.65 | 24,043 | +0.51(+1.33%) |