Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 32.55 | 32.94 | 32.26 | 32.79 | 599,652 | +0.60(+1.88%) |
Mar 29, 2007 | 33.18 | 33.18 | 31.85 | 32.18 | 628,069 | -0.84(-2.53%) |
Mar 28, 2007 | 32.89 | 33.04 | 32.51 | 33.02 | 711,695 | +0.00(+0.00%) |
Mar 27, 2007 | 33.38 | 33.39 | 32.62 | 33.02 | 334,622 | -0.36(-1.08%) |
Mar 26, 2007 | 33.52 | 34.11 | 32.76 | 33.38 | 357,587 | +0.12(+0.36%) |
Mar 23, 2007 | 33.37 | 33.46 | 32.86 | 33.26 | 579,702 | +0.01(+0.03%) |
Mar 22, 2007 | 33.87 | 34.06 | 33.06 | 33.25 | 497,815 | -0.61(-1.81%) |
Mar 21, 2007 | 33.40 | 33.97 | 32.95 | 33.87 | 264,914 | +0.40(+1.18%) |
Mar 20, 2007 | 33.20 | 33.56 | 32.93 | 33.47 | 405,722 | +0.27(+0.81%) |
Mar 19, 2007 | 32.18 | 33.33 | 32.18 | 33.20 | 757,626 | +1.24(+3.88%) |
Mar 16, 2007 | 32.04 | 32.43 | 31.36 | 31.96 | 519,041 | -0.07(-0.22%) |
Mar 15, 2007 | 31.34 | 32.06 | 31.31 | 32.03 | 472,414 | +0.78(+2.51%) |
Mar 14, 2007 | 31.29 | 31.47 | 30.62 | 31.24 | 477,054 | -0.12(-0.38%) |
Mar 13, 2007 | 32.12 | 32.42 | 31.11 | 31.37 | 691,514 | -0.75(-2.34%) |
Mar 12, 2007 | 31.76 | 32.33 | 31.54 | 32.12 | 582,602 | +0.35(+1.11%) |
Mar 09, 2007 | 31.88 | 32.10 | 31.48 | 31.76 | 511,038 | +0.05(+0.16%) |
Mar 08, 2007 | 32.33 | 32.49 | 31.14 | 31.71 | 874,657 | -0.34(-1.08%) |
Mar 07, 2007 | 31.77 | 32.40 | 31.45 | 32.06 | 744,288 | +0.41(+1.31%) |
Mar 06, 2007 | 31.35 | 31.97 | 30.99 | 31.64 | 807,848 | +1.05(+3.44%) |
Mar 05, 2007 | 31.27 | 31.30 | 30.54 | 30.59 | 968,490 | -0.92(-2.93%) |
Mar 02, 2007 | 31.99 | 32.13 | 31.44 | 31.51 | 1,169,380 | +0.08(+0.25%) |
Mar 01, 2007 | 31.90 | 31.91 | 30.22 | 31.43 | 1,554,364 | -1.03(-3.19%) |
Feb 28, 2007 | 32.78 | 33.32 | 32.37 | 32.47 | 928,127 | -0.31(-0.95%) |
Feb 27, 2007 | 33.54 | 33.54 | 32.59 | 32.78 | 823,275 | -1.27(-3.72%) |
Feb 26, 2007 | 33.80 | 34.10 | 33.56 | 34.05 | 537,957 | +0.41(+1.20%) |
Feb 23, 2007 | 33.88 | 33.92 | 33.27 | 33.64 | 354,804 | -0.28(-0.81%) |
Feb 22, 2007 | 34.14 | 34.22 | 33.66 | 33.92 | 469,515 | -0.20(-0.58%) |
Feb 21, 2007 | 33.88 | 34.52 | 33.55 | 34.12 | 1,066,499 | +0.53(+1.57%) |
Feb 20, 2007 | 33.09 | 33.80 | 32.68 | 33.59 | 819,447 | +0.48(+1.46%) |
Feb 16, 2007 | 33.22 | 33.22 | 32.84 | 33.11 | 677,827 | -0.11(-0.34%) |
Feb 15, 2007 | 33.25 | 33.44 | 32.60 | 33.22 | 1,143,399 | +0.10(+0.31%) |
Feb 14, 2007 | 33.75 | 34.34 | 32.30 | 33.12 | 3,701,967 | -4.26(-11.40%) |
Feb 13, 2007 | 37.18 | 37.40 | 36.81 | 37.37 | 374,546 | +0.20(+0.53%) |
Feb 12, 2007 | 37.23 | 37.37 | 36.61 | 37.18 | 326,387 | -0.05(-0.14%) |
Feb 09, 2007 | 37.22 | 37.50 | 36.83 | 37.23 | 644,771 | -0.08(-0.21%) |
Feb 08, 2007 | 37.72 | 37.73 | 37.12 | 37.31 | 434,487 | -0.59(-1.55%) |
Feb 07, 2007 | 39.56 | 39.56 | 37.29 | 37.89 | 825,015 | -1.34(-3.41%) |
Feb 06, 2007 | 38.55 | 40.27 | 38.55 | 39.23 | 754,031 | +1.07(+2.80%) |
Feb 05, 2007 | 38.45 | 38.65 | 37.90 | 38.16 | 475,198 | -0.24(-0.63%) |
Feb 02, 2007 | 38.80 | 38.80 | 38.12 | 38.40 | 409,201 | -0.15(-0.38%) |
Feb 01, 2007 | 38.45 | 38.64 | 38.11 | 38.55 | 515,793 | +0.64(+1.68%) |
Jan 31, 2007 | 37.22 | 38.24 | 36.90 | 37.91 | 560,796 | +0.81(+2.18%) |
Jan 30, 2007 | 36.70 | 37.40 | 36.69 | 37.10 | 406,998 | +0.41(+1.10%) |
Jan 29, 2007 | 36.49 | 36.77 | 36.31 | 36.69 | 387,976 | +0.28(+0.76%) |
Jan 26, 2007 | 36.21 | 36.59 | 36.08 | 36.42 | 497,467 | +0.33(+0.91%) |
Jan 25, 2007 | 36.08 | 36.34 | 35.71 | 36.09 | 575,179 | +0.10(+0.29%) |
Jan 24, 2007 | 35.78 | 36.16 | 35.67 | 35.99 | 231,741 | +0.47(+1.34%) |
Jan 23, 2007 | 34.83 | 35.82 | 34.75 | 35.51 | 298,898 | +0.59(+1.70%) |
Jan 22, 2007 | 35.07 | 35.18 | 34.54 | 34.92 | 285,675 | -0.16(-0.44%) |
Jan 19, 2007 | 34.88 | 35.13 | 34.63 | 35.07 | 185,811 | +0.36(+1.04%) |
Jan 18, 2007 | 34.87 | 34.94 | 34.26 | 34.71 | 266,885 | -0.11(-0.32%) |
Jan 17, 2007 | 34.38 | 35.32 | 34.37 | 34.82 | 378,233 | +0.31(+0.90%) |
Jan 16, 2007 | 34.45 | 34.83 | 34.31 | 34.51 | 420,684 | +0.23(+0.68%) |
Jan 12, 2007 | 33.95 | 34.29 | 33.78 | 34.28 | 288,691 | +0.34(+0.99%) |
Jan 11, 2007 | 33.93 | 34.11 | 33.49 | 33.94 | 413,725 | +0.03(+0.08%) |
Jan 10, 2007 | 33.88 | 34.40 | 33.56 | 33.92 | 374,753 | +0.04(+0.13%) |
Jan 09, 2007 | 33.73 | 34.15 | 33.49 | 33.87 | 373,941 | +0.13(+0.38%) |
Jan 08, 2007 | 33.96 | 34.05 | 33.31 | 33.75 | 291,591 | -0.22(-0.63%) |
Jan 05, 2007 | 34.20 | 34.50 | 33.74 | 33.96 | 381,713 | -0.46(-1.33%) |
Jan 04, 2007 | 34.31 | 34.53 | 33.26 | 34.42 | 584,690 | -0.05(-0.15%) |