Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.83 | 37.16 | 36.38 | 36.73 | 2,555,492 | -0.04(-0.10%) |
Mar 29, 2007 | 37.13 | 37.20 | 36.54 | 36.77 | 2,169,484 | +0.01(+0.04%) |
Mar 28, 2007 | 36.90 | 36.98 | 36.54 | 36.76 | 2,849,896 | -0.05(-0.14%) |
Mar 27, 2007 | 36.68 | 36.99 | 36.59 | 36.81 | 2,654,285 | -0.04(-0.12%) |
Mar 26, 2007 | 37.32 | 37.32 | 36.68 | 36.85 | 2,344,801 | -0.40(-1.07%) |
Mar 23, 2007 | 36.37 | 37.32 | 36.37 | 37.25 | 1,775,019 | +0.10(+0.27%) |
Mar 22, 2007 | 38.32 | 38.50 | 36.98 | 37.15 | 3,591,050 | -0.22(-0.59%) |
Mar 21, 2007 | 36.83 | 37.48 | 36.73 | 37.37 | 3,060,869 | +0.61(+1.66%) |
Mar 20, 2007 | 36.49 | 36.81 | 36.33 | 36.76 | 4,075,146 | +0.65(+1.81%) |
Mar 19, 2007 | 35.90 | 36.29 | 35.79 | 36.10 | 2,166,669 | +0.38(+1.05%) |
Mar 16, 2007 | 35.58 | 35.91 | 35.41 | 35.73 | 5,044,466 | +0.32(+0.90%) |
Mar 15, 2007 | 35.22 | 35.56 | 35.13 | 35.41 | 3,161,916 | +0.11(+0.32%) |
Mar 14, 2007 | 36.33 | 36.12 | 34.52 | 35.29 | 4,941,305 | +0.11(+0.30%) |
Mar 13, 2007 | 36.33 | 36.14 | 35.19 | 35.19 | 3,908,143 | -1.14(-3.14%) |
Mar 12, 2007 | 36.53 | 36.81 | 36.09 | 36.33 | 2,803,812 | -0.34(-0.93%) |
Mar 09, 2007 | 36.72 | 36.73 | 36.42 | 36.67 | 1,715,687 | +0.33(+0.90%) |
Mar 08, 2007 | 36.33 | 36.69 | 36.15 | 36.34 | 2,360,444 | +0.18(+0.49%) |
Mar 07, 2007 | 36.40 | 36.57 | 36.15 | 36.17 | 2,790,283 | -0.52(-1.43%) |
Mar 06, 2007 | 36.24 | 36.78 | 36.15 | 36.69 | 3,403,894 | +0.45(+1.23%) |
Mar 05, 2007 | 35.69 | 36.51 | 35.65 | 36.24 | 3,000,974 | +0.35(+0.99%) |
Mar 02, 2007 | 36.34 | 36.61 | 35.89 | 35.89 | 3,486,620 | -0.45(-1.25%) |
Mar 01, 2007 | 35.73 | 36.39 | 34.80 | 36.34 | 3,788,698 | +0.33(+0.93%) |
Feb 28, 2007 | 36.36 | 36.44 | 35.80 | 36.01 | 4,267,093 | -0.31(-0.86%) |
Feb 27, 2007 | 37.71 | 38.55 | 35.90 | 36.32 | 3,010,134 | -1.21(-3.23%) |
Feb 26, 2007 | 37.64 | 37.79 | 37.29 | 37.54 | 3,465,695 | -0.07(-0.19%) |
Feb 23, 2007 | 38.13 | 38.14 | 37.52 | 37.61 | 2,228,393 | -0.53(-1.38%) |
Feb 22, 2007 | 38.02 | 38.33 | 37.81 | 38.13 | 2,117,903 | +0.00(+0.00%) |
Feb 21, 2007 | 37.61 | 38.18 | 37.60 | 38.13 | 4,625,761 | +0.28(+0.75%) |
Feb 20, 2007 | 37.49 | 37.95 | 37.44 | 37.85 | 3,574,279 | +0.43(+1.16%) |
Feb 16, 2007 | 37.20 | 37.54 | 37.01 | 37.42 | 3,134,294 | +0.01(+0.02%) |
Feb 15, 2007 | 37.50 | 37.56 | 37.28 | 37.41 | 3,640,798 | -0.18(-0.47%) |
Feb 14, 2007 | 37.59 | 37.73 | 37.44 | 37.59 | 3,127,908 | +0.18(+0.47%) |
Feb 13, 2007 | 37.47 | 37.54 | 37.33 | 37.41 | 4,956,181 | +0.07(+0.19%) |
Feb 12, 2007 | 37.22 | 37.71 | 37.20 | 37.34 | 3,394,584 | +0.09(+0.25%) |
Feb 09, 2007 | 37.72 | 37.95 | 37.02 | 37.25 | 3,962,261 | -0.48(-1.26%) |
Feb 08, 2007 | 37.51 | 37.75 | 37.40 | 37.72 | 3,101,880 | +0.31(+0.83%) |
Feb 07, 2007 | 37.44 | 37.59 | 37.37 | 37.41 | 2,531,252 | -0.03(-0.08%) |
Feb 06, 2007 | 37.57 | 37.68 | 37.37 | 37.44 | 3,684,205 | +0.06(+0.17%) |
Feb 05, 2007 | 37.09 | 37.54 | 36.95 | 37.37 | 3,497,895 | +0.17(+0.46%) |
Feb 02, 2007 | 37.03 | 37.32 | 36.86 | 37.20 | 3,099,484 | +0.31(+0.83%) |
Feb 01, 2007 | 36.54 | 37.02 | 36.39 | 36.90 | 5,878,211 | +0.82(+2.26%) |
Jan 31, 2007 | 36.67 | 36.88 | 36.08 | 36.08 | 4,113,197 | -0.53(-1.45%) |
Jan 30, 2007 | 36.24 | 36.65 | 36.17 | 36.61 | 3,079,754 | +0.44(+1.22%) |
Jan 29, 2007 | 36.05 | 36.26 | 35.96 | 36.17 | 3,470,413 | +0.23(+0.63%) |
Jan 26, 2007 | 35.94 | 36.04 | 35.69 | 35.95 | 4,252,296 | +0.01(+0.02%) |
Jan 25, 2007 | 36.32 | 36.50 | 35.90 | 35.94 | 3,465,903 | -0.49(-1.34%) |
Jan 24, 2007 | 36.76 | 36.90 | 36.31 | 36.43 | 4,749,217 | -0.33(-0.91%) |
Jan 23, 2007 | 36.71 | 37.14 | 36.68 | 36.76 | 3,426,302 | +0.06(+0.15%) |
Jan 22, 2007 | 36.45 | 36.80 | 36.45 | 36.71 | 3,492,257 | +0.26(+0.70%) |
Jan 19, 2007 | 36.49 | 36.55 | 36.24 | 36.45 | 3,234,073 | +0.06(+0.16%) |
Jan 18, 2007 | 36.26 | 36.57 | 36.20 | 36.39 | 3,507,055 | +0.23(+0.65%) |
Jan 17, 2007 | 36.22 | 36.39 | 36.15 | 36.16 | 3,845,147 | -0.06(-0.18%) |
Jan 16, 2007 | 36.31 | 36.48 | 36.20 | 36.22 | 3,879,957 | -0.01(-0.02%) |
Jan 12, 2007 | 36.37 | 36.48 | 36.20 | 36.23 | 4,021,451 | -0.10(-0.27%) |
Jan 11, 2007 | 36.75 | 36.75 | 36.33 | 36.33 | 3,982,414 | -0.25(-0.68%) |
Jan 10, 2007 | 36.74 | 36.92 | 36.54 | 36.58 | 2,395,677 | -0.24(-0.66%) |
Jan 09, 2007 | 37.02 | 37.18 | 36.72 | 36.82 | 1,859,577 | -0.09(-0.25%) |
Jan 08, 2007 | 37.15 | 37.19 | 36.81 | 36.91 | 3,439,972 | -0.28(-0.74%) |
Jan 05, 2007 | 37.72 | 37.73 | 37.14 | 37.19 | 2,966,023 | -0.49(-1.30%) |
Jan 04, 2007 | 38.00 | 38.05 | 37.61 | 37.68 | 2,914,724 | -0.32(-0.84%) |