Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.62 | 39.07 | 38.62 | 38.95 | 1,768,092 | +0.50(+1.31%) |
Mar 29, 2007 | 38.40 | 38.65 | 38.07 | 38.45 | 2,095,994 | +0.09(+0.23%) |
Mar 28, 2007 | 38.60 | 38.81 | 38.03 | 38.36 | 1,717,955 | -0.36(-0.93%) |
Mar 27, 2007 | 38.62 | 38.92 | 38.30 | 38.72 | 1,274,980 | +0.07(+0.19%) |
Mar 26, 2007 | 38.81 | 39.19 | 38.22 | 38.65 | 1,898,989 | -0.24(-0.62%) |
Mar 23, 2007 | 39.78 | 39.78 | 38.89 | 38.89 | 1,538,089 | -0.73(-1.83%) |
Mar 22, 2007 | 39.55 | 39.71 | 39.15 | 39.61 | 2,257,910 | +0.12(+0.29%) |
Mar 21, 2007 | 38.93 | 39.52 | 38.13 | 39.50 | 3,125,524 | +0.63(+1.62%) |
Mar 20, 2007 | 38.74 | 38.98 | 38.46 | 38.87 | 1,907,048 | +0.02(+0.05%) |
Mar 19, 2007 | 38.65 | 38.85 | 38.32 | 38.85 | 2,280,954 | +0.56(+1.45%) |
Mar 16, 2007 | 38.52 | 38.56 | 37.98 | 38.30 | 1,862,535 | -0.24(-0.63%) |
Mar 15, 2007 | 38.09 | 38.65 | 38.04 | 38.54 | 2,113,703 | +0.42(+1.11%) |
Mar 14, 2007 | 38.30 | 38.37 | 37.55 | 38.12 | 4,005,636 | -0.39(-1.00%) |
Mar 13, 2007 | 39.71 | 39.69 | 38.48 | 38.50 | 2,472,912 | -1.21(-3.05%) |
Mar 12, 2007 | 39.20 | 39.72 | 38.85 | 39.71 | 2,341,366 | +0.86(+2.22%) |
Mar 09, 2007 | 39.33 | 39.74 | 38.37 | 38.85 | 3,315,855 | -1.00(-2.50%) |
Mar 08, 2007 | 39.58 | 39.95 | 39.51 | 39.85 | 5,018,886 | +0.44(+1.12%) |
Mar 07, 2007 | 38.61 | 39.43 | 38.43 | 39.41 | 2,978,794 | +0.80(+2.07%) |
Mar 06, 2007 | 38.03 | 38.65 | 37.83 | 38.61 | 2,236,854 | +0.70(+1.85%) |
Mar 05, 2007 | 37.57 | 38.20 | 37.25 | 37.91 | 3,482,630 | +0.40(+1.08%) |
Mar 02, 2007 | 37.69 | 38.18 | 37.51 | 37.51 | 3,155,212 | -0.77(-2.02%) |
Mar 01, 2007 | 36.28 | 38.91 | 35.87 | 38.28 | 7,405,662 | +1.87(+5.12%) |
Feb 28, 2007 | 36.20 | 36.77 | 35.87 | 36.41 | 2,758,139 | -0.27(-0.73%) |
Feb 27, 2007 | 37.82 | 37.93 | 36.34 | 36.68 | 3,236,183 | -1.41(-3.70%) |
Feb 26, 2007 | 38.34 | 38.48 | 37.88 | 38.09 | 1,817,148 | -0.04(-0.12%) |
Feb 23, 2007 | 38.23 | 38.50 | 38.09 | 38.13 | 1,744,701 | +0.07(+0.19%) |
Feb 22, 2007 | 38.09 | 38.13 | 37.82 | 38.06 | 2,168,876 | +0.08(+0.21%) |
Feb 21, 2007 | 38.91 | 38.96 | 37.92 | 37.98 | 3,438,450 | -0.74(-1.90%) |
Feb 20, 2007 | 38.52 | 38.91 | 38.37 | 38.72 | 2,267,809 | +0.57(+1.50%) |
Feb 16, 2007 | 37.67 | 38.30 | 37.49 | 38.14 | 2,025,059 | +0.48(+1.26%) |
Feb 15, 2007 | 37.69 | 37.76 | 37.45 | 37.67 | 2,085,765 | -0.04(-0.09%) |
Feb 14, 2007 | 37.79 | 38.12 | 37.61 | 37.70 | 1,389,583 | -0.07(-0.19%) |
Feb 13, 2007 | 37.39 | 38.04 | 37.38 | 37.78 | 1,480,562 | +0.38(+1.01%) |
Feb 12, 2007 | 37.26 | 37.50 | 37.21 | 37.40 | 1,489,030 | +0.11(+0.29%) |
Feb 09, 2007 | 38.06 | 38.06 | 37.26 | 37.29 | 1,954,582 | -0.66(-1.75%) |
Feb 08, 2007 | 37.75 | 38.07 | 37.34 | 37.95 | 1,334,618 | +0.22(+0.59%) |
Feb 07, 2007 | 37.24 | 38.13 | 37.17 | 37.73 | 2,791,922 | +0.70(+1.89%) |
Feb 06, 2007 | 36.92 | 37.18 | 36.39 | 37.03 | 2,388,959 | +0.26(+0.71%) |
Feb 05, 2007 | 36.74 | 36.98 | 36.29 | 36.77 | 2,900,735 | +0.56(+1.54%) |
Feb 02, 2007 | 35.64 | 36.27 | 35.52 | 36.22 | 1,467,681 | +0.58(+1.64%) |
Feb 01, 2007 | 36.14 | 36.35 | 35.55 | 35.63 | 1,607,911 | -0.55(-1.51%) |
Jan 31, 2007 | 35.63 | 36.38 | 35.20 | 36.18 | 1,912,333 | +1.12(+3.20%) |
Jan 30, 2007 | 35.38 | 35.46 | 34.93 | 35.06 | 1,208,148 | -0.31(-0.89%) |
Jan 29, 2007 | 34.90 | 35.66 | 34.90 | 35.37 | 1,532,348 | +0.03(+0.08%) |
Jan 26, 2007 | 35.39 | 35.52 | 34.71 | 35.34 | 1,670,508 | -0.01(-0.03%) |
Jan 25, 2007 | 36.46 | 36.88 | 35.29 | 35.35 | 5,469,595 | -1.41(-3.83%) |
Jan 24, 2007 | 36.41 | 36.77 | 36.12 | 36.76 | 1,384,414 | +0.39(+1.06%) |
Jan 23, 2007 | 35.78 | 36.64 | 35.65 | 36.38 | 1,842,556 | +0.63(+1.76%) |
Jan 22, 2007 | 35.83 | 36.04 | 35.61 | 35.75 | 989,516 | -0.17(-0.47%) |
Jan 19, 2007 | 36.10 | 36.35 | 35.80 | 35.92 | 1,699,508 | -0.32(-0.89%) |
Jan 18, 2007 | 36.63 | 36.83 | 35.84 | 36.24 | 2,620,045 | -0.32(-0.88%) |
Jan 17, 2007 | 36.74 | 37.25 | 36.25 | 36.56 | 3,915,571 | -0.13(-0.34%) |
Jan 16, 2007 | 36.20 | 36.91 | 36.10 | 36.69 | 3,002,794 | +0.39(+1.06%) |
Jan 12, 2007 | 35.83 | 36.40 | 35.74 | 36.30 | 3,107,521 | +0.56(+1.56%) |
Jan 11, 2007 | 35.65 | 35.90 | 35.54 | 35.75 | 3,433,719 | +0.30(+0.83%) |
Jan 10, 2007 | 35.20 | 35.56 | 34.96 | 35.45 | 2,308,288 | +0.09(+0.25%) |
Jan 09, 2007 | 35.02 | 35.52 | 34.96 | 35.36 | 2,232,165 | +0.43(+1.23%) |
Jan 08, 2007 | 34.31 | 35.06 | 34.21 | 34.93 | 2,295,799 | +0.52(+1.51%) |
Jan 05, 2007 | 34.40 | 34.93 | 34.06 | 34.41 | 1,000,343 | +0.14(+0.42%) |
Jan 04, 2007 | 34.44 | 34.74 | 34.08 | 34.27 | 1,576,320 | -0.14(-0.42%) |