Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.15 | 39.60 | 38.90 | 39.00 | 220,900 | -0.24(-0.61%) |
Mar 29, 2007 | 38.49 | 39.42 | 38.30 | 39.24 | 389,400 | +1.29(+3.40%) |
Mar 28, 2007 | 38.13 | 38.63 | 37.79 | 37.95 | 245,600 | +0.57(+1.52%) |
Mar 27, 2007 | 37.09 | 37.44 | 36.98 | 37.38 | 101,300 | +0.01(+0.03%) |
Mar 26, 2007 | 37.56 | 37.56 | 37.02 | 37.37 | 159,500 | +0.45(+1.22%) |
Mar 23, 2007 | 36.98 | 37.15 | 36.70 | 36.92 | 172,700 | +0.30(+0.82%) |
Mar 22, 2007 | 36.14 | 36.66 | 36.04 | 36.62 | 148,200 | +1.03(+2.89%) |
Mar 21, 2007 | 35.35 | 35.83 | 35.14 | 35.59 | 120,300 | +0.20(+0.57%) |
Mar 20, 2007 | 35.50 | 35.67 | 35.11 | 35.39 | 146,500 | -0.17(-0.48%) |
Mar 19, 2007 | 35.50 | 35.73 | 35.25 | 35.56 | 216,600 | +0.24(+0.68%) |
Mar 16, 2007 | 35.87 | 36.13 | 34.94 | 35.32 | 154,800 | -0.19(-0.54%) |
Mar 15, 2007 | 36.10 | 36.14 | 35.47 | 35.51 | 125,600 | -0.37(-1.03%) |
Mar 14, 2007 | 35.81 | 36.00 | 35.50 | 35.88 | 179,900 | +0.10(+0.28%) |
Mar 13, 2007 | 36.07 | 36.65 | 35.60 | 35.78 | 129,600 | -0.29(-0.80%) |
Mar 12, 2007 | 36.25 | 36.41 | 35.67 | 36.07 | 123,500 | -0.64(-1.74%) |
Mar 09, 2007 | 37.57 | 37.57 | 36.66 | 36.71 | 190,000 | -0.86(-2.29%) |
Mar 08, 2007 | 37.88 | 37.88 | 37.32 | 37.57 | 115,400 | -0.11(-0.29%) |
Mar 07, 2007 | 37.20 | 37.81 | 37.03 | 37.68 | 141,500 | +0.73(+1.98%) |
Mar 06, 2007 | 36.83 | 37.03 | 36.52 | 36.95 | 86,600 | +0.42(+1.15%) |
Mar 05, 2007 | 36.82 | 36.99 | 36.35 | 36.53 | 112,000 | -0.99(-2.63%) |
Mar 02, 2007 | 37.85 | 37.98 | 37.39 | 37.52 | 100,300 | -0.13(-0.36%) |
Mar 01, 2007 | 37.40 | 38.00 | 37.08 | 37.65 | 160,400 | +0.03(+0.08%) |
Feb 28, 2007 | 37.20 | 37.76 | 36.78 | 37.62 | 187,200 | +0.82(+2.23%) |
Feb 27, 2007 | 36.91 | 37.85 | 36.76 | 36.80 | 192,400 | -0.66(-1.76%) |
Feb 26, 2007 | 37.35 | 37.57 | 37.00 | 37.46 | 93,003 | +0.34(+0.92%) |
Feb 23, 2007 | 37.38 | 37.60 | 36.96 | 37.12 | 360,200 | +0.13(+0.35%) |
Feb 22, 2007 | 36.65 | 37.29 | 36.43 | 36.99 | 148,300 | +0.39(+1.07%) |
Feb 21, 2007 | 35.88 | 36.88 | 35.51 | 36.60 | 159,100 | +0.83(+2.32%) |
Feb 20, 2007 | 35.40 | 35.84 | 35.18 | 35.77 | 99,500 | -0.57(-1.57%) |
Feb 16, 2007 | 35.84 | 36.45 | 35.62 | 36.34 | 146,400 | +0.77(+2.16%) |
Feb 15, 2007 | 35.70 | 36.00 | 34.76 | 35.57 | 218,500 | +0.01(+0.03%) |
Feb 14, 2007 | 36.12 | 36.35 | 35.30 | 35.56 | 168,600 | -0.74(-2.04%) |
Feb 13, 2007 | 36.70 | 36.70 | 35.74 | 36.30 | 101,000 | +0.70(+1.97%) |
Feb 12, 2007 | 36.27 | 36.38 | 35.38 | 35.60 | 96,100 | -1.15(-3.13%) |
Feb 09, 2007 | 36.82 | 37.34 | 36.58 | 36.75 | 214,300 | +0.06(+0.17%) |
Feb 08, 2007 | 35.70 | 36.81 | 35.42 | 36.69 | 185,400 | +1.16(+3.26%) |
Feb 07, 2007 | 36.46 | 36.75 | 35.23 | 35.53 | 230,600 | -0.81(-2.23%) |
Feb 06, 2007 | 36.61 | 36.69 | 36.00 | 36.34 | 429,500 | +0.15(+0.41%) |
Feb 05, 2007 | 36.60 | 36.85 | 35.98 | 36.19 | 657,700 | -0.16(-0.44%) |
Feb 02, 2007 | 35.60 | 36.45 | 35.16 | 36.35 | 261,700 | +1.08(+3.06%) |
Feb 01, 2007 | 35.61 | 36.17 | 35.15 | 35.27 | 252,800 | -0.38(-1.07%) |
Jan 31, 2007 | 34.85 | 35.81 | 34.36 | 35.65 | 324,700 | +0.76(+2.18%) |
Jan 30, 2007 | 33.40 | 35.08 | 33.40 | 34.89 | 327,000 | +1.75(+5.28%) |
Jan 29, 2007 | 33.95 | 34.03 | 33.14 | 33.14 | 176,400 | -0.93(-2.73%) |
Jan 26, 2007 | 33.65 | 34.12 | 33.65 | 34.07 | 200,800 | +0.70(+2.10%) |
Jan 25, 2007 | 34.15 | 34.28 | 33.31 | 33.37 | 198,600 | -0.58(-1.71%) |
Jan 24, 2007 | 33.50 | 34.08 | 33.01 | 33.95 | 443,500 | +0.28(+0.83%) |
Jan 23, 2007 | 32.80 | 33.85 | 32.64 | 33.67 | 373,000 | +1.32(+4.08%) |
Jan 22, 2007 | 33.15 | 33.55 | 32.07 | 32.35 | 520,900 | -0.47(-1.43%) |
Jan 19, 2007 | 32.01 | 32.86 | 32.00 | 32.82 | 333,500 | +1.04(+3.27%) |
Jan 18, 2007 | 32.85 | 32.96 | 31.39 | 31.78 | 797,600 | -0.83(-2.55%) |
Jan 17, 2007 | 31.75 | 32.77 | 31.60 | 32.61 | 1,242,200 | +0.58(+1.81%) |
Jan 16, 2007 | 32.60 | 32.70 | 31.62 | 32.03 | 356,100 | -0.93(-2.82%) |
Jan 12, 2007 | 32.53 | 33.20 | 32.32 | 32.96 | 325,200 | +0.26(+0.80%) |
Jan 11, 2007 | 33.44 | 34.13 | 32.47 | 32.70 | 327,200 | -0.74(-2.21%) |
Jan 10, 2007 | 34.37 | 34.42 | 33.44 | 33.44 | 204,900 | -1.45(-4.16%) |
Jan 09, 2007 | 34.05 | 35.13 | 34.00 | 34.89 | 190,500 | -0.21(-0.60%) |
Jan 08, 2007 | 36.05 | 36.12 | 34.50 | 35.10 | 242,500 | -0.03(-0.09%) |
Jan 05, 2007 | 34.86 | 35.22 | 34.50 | 35.13 | 138,500 | +0.25(+0.72%) |
Jan 04, 2007 | 35.65 | 35.89 | 34.70 | 34.88 | 225,200 | -1.50(-4.12%) |