Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.02 | 31.25 | 30.65 | 30.92 | 1,055,078 | -0.08(-0.27%) |
Mar 29, 2007 | 31.27 | 31.30 | 30.82 | 31.00 | 728,847 | -0.10(-0.33%) |
Mar 28, 2007 | 31.68 | 31.68 | 31.01 | 31.10 | 1,091,973 | -0.62(-1.95%) |
Mar 27, 2007 | 31.74 | 31.76 | 31.57 | 31.72 | 860,185 | -0.21(-0.66%) |
Mar 26, 2007 | 31.98 | 32.15 | 31.76 | 31.93 | 965,286 | -0.09(-0.29%) |
Mar 23, 2007 | 31.91 | 32.18 | 31.85 | 32.03 | 987,987 | +0.01(+0.03%) |
Mar 22, 2007 | 31.49 | 32.08 | 31.46 | 32.02 | 1,166,839 | +0.44(+1.40%) |
Mar 21, 2007 | 31.48 | 31.71 | 31.29 | 31.58 | 1,072,049 | +0.18(+0.57%) |
Mar 20, 2007 | 31.46 | 31.57 | 31.33 | 31.40 | 679,935 | +0.00(+0.00%) |
Mar 19, 2007 | 31.47 | 31.59 | 31.28 | 31.40 | 818,643 | +0.04(+0.14%) |
Mar 16, 2007 | 31.44 | 31.59 | 31.20 | 31.36 | 1,116,603 | +0.02(+0.05%) |
Mar 15, 2007 | 31.32 | 31.59 | 31.29 | 31.34 | 643,955 | +0.06(+0.19%) |
Mar 14, 2007 | 31.38 | 31.45 | 30.76 | 31.28 | 1,469,130 | +0.00(+0.00%) |
Mar 13, 2007 | 31.61 | 31.59 | 31.14 | 31.28 | 1,145,028 | -0.33(-1.05%) |
Mar 12, 2007 | 31.56 | 31.76 | 31.44 | 31.61 | 1,016,401 | +0.01(+0.03%) |
Mar 09, 2007 | 31.89 | 31.99 | 31.42 | 31.60 | 690,765 | -0.20(-0.61%) |
Mar 08, 2007 | 31.72 | 31.88 | 31.56 | 31.80 | 756,199 | +0.27(+0.86%) |
Mar 07, 2007 | 31.48 | 31.68 | 31.30 | 31.53 | 602,695 | -0.08(-0.27%) |
Mar 06, 2007 | 31.32 | 31.71 | 31.21 | 31.61 | 1,762,697 | +0.64(+2.05%) |
Mar 05, 2007 | 31.83 | 31.93 | 30.46 | 30.98 | 1,408,530 | -1.03(-3.21%) |
Mar 02, 2007 | 32.60 | 32.77 | 31.96 | 32.00 | 1,082,777 | -0.75(-2.30%) |
Mar 01, 2007 | 32.64 | 32.81 | 32.23 | 32.76 | 1,769,782 | -0.05(-0.15%) |
Feb 28, 2007 | 32.13 | 33.01 | 31.96 | 32.81 | 2,408,308 | +0.87(+2.71%) |
Feb 27, 2007 | 32.82 | 32.82 | 31.77 | 31.94 | 1,864,207 | -1.01(-3.06%) |
Feb 26, 2007 | 33.46 | 33.49 | 32.94 | 32.95 | 1,144,590 | -0.58(-1.72%) |
Feb 23, 2007 | 33.93 | 33.93 | 33.30 | 33.53 | 1,059,198 | -0.44(-1.30%) |
Feb 22, 2007 | 33.95 | 34.18 | 33.84 | 33.97 | 653,628 | +0.00(+0.00%) |
Feb 21, 2007 | 34.14 | 34.14 | 33.72 | 33.97 | 744,763 | -0.23(-0.67%) |
Feb 20, 2007 | 33.70 | 34.33 | 33.56 | 34.20 | 1,284,148 | +0.50(+1.49%) |
Feb 16, 2007 | 33.55 | 33.82 | 33.35 | 33.70 | 1,506,386 | +0.08(+0.25%) |
Feb 15, 2007 | 34.55 | 35.00 | 32.99 | 33.61 | 5,366,257 | -1.93(-5.44%) |
Feb 14, 2007 | 35.36 | 35.62 | 35.36 | 35.55 | 321,914 | +0.19(+0.53%) |
Feb 13, 2007 | 35.33 | 35.49 | 35.30 | 35.36 | 389,188 | +0.06(+0.17%) |
Feb 12, 2007 | 35.34 | 35.45 | 35.23 | 35.30 | 457,593 | +0.02(+0.05%) |
Feb 09, 2007 | 35.26 | 35.47 | 35.17 | 35.28 | 673,670 | +0.00(+0.00%) |
Feb 08, 2007 | 34.96 | 35.39 | 34.95 | 35.28 | 703,498 | +0.32(+0.92%) |
Feb 07, 2007 | 34.71 | 35.01 | 34.71 | 34.96 | 483,736 | +0.26(+0.76%) |
Feb 06, 2007 | 34.57 | 34.74 | 34.40 | 34.70 | 423,844 | +0.14(+0.39%) |
Feb 05, 2007 | 34.78 | 34.86 | 34.44 | 34.56 | 490,928 | -0.25(-0.73%) |
Feb 02, 2007 | 34.31 | 34.92 | 34.31 | 34.82 | 863,958 | +0.51(+1.48%) |
Feb 01, 2007 | 35.27 | 35.58 | 34.25 | 34.31 | 1,103,409 | -0.92(-2.60%) |
Jan 31, 2007 | 34.35 | 35.32 | 34.10 | 35.23 | 901,096 | +0.84(+2.44%) |
Jan 30, 2007 | 34.42 | 34.48 | 34.16 | 34.39 | 420,661 | +0.05(+0.15%) |
Jan 29, 2007 | 33.93 | 34.59 | 33.83 | 34.33 | 680,155 | +0.36(+1.07%) |
Jan 26, 2007 | 34.33 | 34.35 | 33.81 | 33.97 | 675,675 | -0.36(-1.04%) |
Jan 25, 2007 | 34.67 | 34.68 | 34.26 | 34.33 | 549,759 | -0.26(-0.76%) |
Jan 24, 2007 | 34.50 | 34.64 | 34.39 | 34.59 | 582,417 | +0.14(+0.39%) |
Jan 23, 2007 | 34.48 | 34.61 | 34.33 | 34.45 | 514,743 | -0.05(-0.15%) |
Jan 22, 2007 | 34.35 | 34.57 | 34.20 | 34.50 | 618,965 | +0.10(+0.30%) |
Jan 19, 2007 | 34.32 | 34.40 | 34.10 | 34.40 | 763,273 | +0.16(+0.47%) |
Jan 18, 2007 | 35.07 | 35.07 | 34.20 | 34.24 | 591,731 | -0.22(-0.64%) |
Jan 17, 2007 | 34.23 | 34.56 | 34.14 | 34.46 | 588,783 | +0.32(+0.94%) |
Jan 16, 2007 | 34.00 | 34.27 | 33.94 | 34.14 | 578,880 | +0.17(+0.50%) |
Jan 12, 2007 | 33.91 | 33.98 | 33.62 | 33.97 | 852,050 | +0.17(+0.50%) |
Jan 11, 2007 | 33.71 | 33.87 | 33.53 | 33.80 | 679,211 | +0.03(+0.08%) |
Jan 10, 2007 | 33.66 | 33.85 | 33.45 | 33.77 | 622,384 | +0.08(+0.23%) |
Jan 09, 2007 | 33.90 | 34.04 | 33.59 | 33.70 | 534,668 | -0.13(-0.38%) |
Jan 08, 2007 | 33.76 | 33.89 | 33.39 | 33.83 | 624,742 | +0.12(+0.35%) |
Jan 05, 2007 | 34.17 | 34.17 | 33.61 | 33.71 | 844,976 | -0.53(-1.54%) |
Jan 04, 2007 | 34.00 | 34.35 | 33.39 | 34.23 | 579,116 | +0.30(+0.87%) |