Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.35 | 34.52 | 34.05 | 34.43 | 811,496 | +0.18(+0.52%) |
Mar 29, 2007 | 34.78 | 34.85 | 34.12 | 34.25 | 2,008,029 | -0.34(-0.98%) |
Mar 28, 2007 | 34.76 | 34.90 | 34.43 | 34.59 | 1,625,120 | -0.23(-0.67%) |
Mar 27, 2007 | 35.02 | 35.07 | 34.57 | 34.82 | 653,071 | -0.19(-0.54%) |
Mar 26, 2007 | 35.06 | 35.22 | 34.54 | 35.01 | 504,498 | -0.13(-0.38%) |
Mar 23, 2007 | 34.92 | 35.28 | 34.92 | 35.15 | 596,306 | +0.22(+0.64%) |
Mar 22, 2007 | 35.10 | 35.26 | 34.79 | 34.92 | 839,599 | -0.08(-0.23%) |
Mar 21, 2007 | 34.73 | 35.27 | 34.61 | 35.00 | 1,069,567 | +0.32(+0.93%) |
Mar 20, 2007 | 34.99 | 35.07 | 34.53 | 34.68 | 980,670 | -0.42(-1.20%) |
Mar 19, 2007 | 34.10 | 35.11 | 34.09 | 35.10 | 1,751,525 | +1.18(+3.48%) |
Mar 16, 2007 | 33.91 | 34.07 | 33.56 | 33.92 | 707,708 | +0.01(+0.03%) |
Mar 15, 2007 | 33.88 | 34.28 | 33.70 | 33.91 | 745,439 | -0.05(-0.16%) |
Mar 14, 2007 | 33.65 | 34.03 | 33.12 | 33.97 | 938,908 | +0.22(+0.66%) |
Mar 13, 2007 | 34.76 | 34.57 | 33.74 | 33.74 | 882,816 | -1.02(-2.93%) |
Mar 12, 2007 | 34.49 | 34.78 | 34.20 | 34.76 | 753,724 | +0.70(+2.05%) |
Mar 09, 2007 | 34.53 | 34.53 | 33.75 | 34.07 | 665,722 | -0.24(-0.70%) |
Mar 08, 2007 | 34.15 | 34.60 | 34.14 | 34.31 | 946,634 | +0.47(+1.40%) |
Mar 07, 2007 | 33.36 | 33.99 | 33.20 | 33.83 | 1,000,039 | +0.42(+1.26%) |
Mar 06, 2007 | 32.62 | 33.57 | 32.61 | 33.41 | 1,214,782 | +1.04(+3.20%) |
Mar 05, 2007 | 32.24 | 32.91 | 31.98 | 32.38 | 1,629,264 | -0.03(-0.08%) |
Mar 02, 2007 | 32.97 | 32.98 | 32.33 | 32.40 | 851,467 | -0.56(-1.71%) |
Mar 01, 2007 | 33.54 | 33.64 | 32.69 | 32.97 | 1,603,836 | -0.66(-1.97%) |
Feb 28, 2007 | 33.58 | 34.01 | 33.17 | 33.63 | 1,010,564 | +0.12(+0.37%) |
Feb 27, 2007 | 34.34 | 34.35 | 33.26 | 33.50 | 1,276,472 | -1.09(-3.15%) |
Feb 26, 2007 | 34.57 | 34.65 | 34.38 | 34.59 | 890,625 | +0.18(+0.52%) |
Feb 23, 2007 | 34.23 | 34.58 | 34.13 | 34.41 | 1,086,138 | +0.13(+0.39%) |
Feb 22, 2007 | 34.21 | 34.29 | 34.16 | 34.28 | 576,041 | +0.06(+0.18%) |
Feb 21, 2007 | 33.94 | 34.32 | 33.73 | 34.22 | 1,996,497 | +0.32(+0.95%) |
Feb 20, 2007 | 34.35 | 34.62 | 33.83 | 33.90 | 1,109,426 | -0.63(-1.81%) |
Feb 16, 2007 | 34.46 | 34.62 | 34.23 | 34.52 | 672,216 | -0.09(-0.26%) |
Feb 15, 2007 | 33.05 | 35.12 | 32.82 | 34.61 | 4,349,031 | +1.55(+4.67%) |
Feb 14, 2007 | 33.58 | 33.75 | 32.98 | 33.06 | 1,383,316 | -0.43(-1.28%) |
Feb 13, 2007 | 33.49 | 33.60 | 33.31 | 33.49 | 689,848 | +0.02(+0.05%) |
Feb 12, 2007 | 34.43 | 34.57 | 33.44 | 33.48 | 1,513,340 | -0.93(-2.70%) |
Feb 09, 2007 | 34.79 | 34.83 | 34.06 | 34.40 | 647,137 | -0.19(-0.54%) |
Feb 08, 2007 | 34.16 | 34.60 | 33.91 | 34.59 | 714,762 | +0.36(+1.04%) |
Feb 07, 2007 | 33.93 | 34.25 | 33.73 | 34.23 | 647,473 | +0.32(+0.95%) |
Feb 06, 2007 | 33.53 | 33.91 | 33.47 | 33.91 | 599,665 | +0.40(+1.20%) |
Feb 05, 2007 | 33.53 | 33.80 | 33.37 | 33.51 | 608,174 | +0.03(+0.08%) |
Feb 02, 2007 | 33.63 | 33.72 | 33.46 | 33.48 | 896,027 | -0.02(-0.05%) |
Feb 01, 2007 | 33.93 | 34.09 | 33.39 | 33.50 | 1,304,127 | -0.39(-1.16%) |
Jan 31, 2007 | 33.08 | 33.91 | 33.08 | 33.90 | 850,571 | +0.79(+2.40%) |
Jan 30, 2007 | 33.46 | 33.54 | 32.98 | 33.10 | 620,490 | -0.21(-0.64%) |
Jan 29, 2007 | 33.48 | 33.76 | 33.20 | 33.31 | 433,290 | -0.17(-0.51%) |
Jan 26, 2007 | 33.39 | 33.55 | 32.95 | 33.48 | 420,191 | +0.21(+0.62%) |
Jan 25, 2007 | 33.58 | 33.67 | 33.16 | 33.28 | 813,400 | -0.38(-1.14%) |
Jan 24, 2007 | 33.49 | 33.71 | 33.31 | 33.66 | 314,051 | +0.23(+0.69%) |
Jan 23, 2007 | 33.15 | 33.63 | 32.91 | 33.43 | 666,954 | +0.33(+1.00%) |
Jan 22, 2007 | 33.44 | 33.57 | 32.71 | 33.10 | 589,589 | -0.21(-0.64%) |
Jan 19, 2007 | 33.03 | 33.33 | 32.82 | 33.31 | 764,584 | +0.29(+0.87%) |
Jan 18, 2007 | 32.46 | 33.15 | 32.46 | 33.03 | 1,033,292 | +0.56(+1.73%) |
Jan 17, 2007 | 32.34 | 32.64 | 32.18 | 32.47 | 1,026,574 | +0.13(+0.41%) |
Jan 16, 2007 | 32.51 | 32.60 | 32.12 | 32.33 | 1,327,079 | +0.00(+0.00%) |
Jan 12, 2007 | 32.40 | 32.60 | 32.03 | 32.33 | 1,257,327 | -0.18(-0.55%) |
Jan 11, 2007 | 31.81 | 32.57 | 31.81 | 32.51 | 644,562 | +0.81(+2.56%) |
Jan 10, 2007 | 31.47 | 31.83 | 31.31 | 31.70 | 375,854 | +0.04(+0.14%) |
Jan 09, 2007 | 31.49 | 31.81 | 31.38 | 31.65 | 567,420 | +0.27(+0.85%) |
Jan 08, 2007 | 31.40 | 31.57 | 31.24 | 31.39 | 536,967 | +0.11(+0.34%) |
Jan 05, 2007 | 31.89 | 31.97 | 31.17 | 31.28 | 874,978 | -0.71(-2.21%) |
Jan 04, 2007 | 31.82 | 32.05 | 31.54 | 31.98 | 896,699 | +0.21(+0.65%) |