Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.62 | 36.62 | 36.40 | 36.48 | 965 | -0.12(-0.34%) |
Mar 29, 2007 | 36.57 | 36.77 | 36.57 | 36.61 | 4,412 | +0.22(+0.60%) |
Mar 28, 2007 | 36.73 | 36.73 | 36.39 | 36.39 | 3,033 | -0.41(-1.12%) |
Mar 27, 2007 | 36.88 | 36.89 | 36.78 | 36.80 | 2,757 | -0.21(-0.57%) |
Mar 26, 2007 | 37.09 | 37.10 | 36.79 | 37.01 | 9,790 | -0.20(-0.55%) |
Mar 23, 2007 | 37.22 | 37.25 | 37.19 | 37.22 | 3,447 | -0.12(-0.31%) |
Mar 22, 2007 | 37.69 | 37.69 | 37.33 | 37.33 | 23,304 | -0.30(-0.79%) |
Mar 21, 2007 | 36.88 | 37.70 | 36.74 | 37.63 | 11,445 | +0.81(+2.19%) |
Mar 20, 2007 | 36.61 | 36.88 | 36.61 | 36.82 | 54,745 | +0.32(+0.87%) |
Mar 19, 2007 | 36.53 | 36.59 | 36.48 | 36.51 | 4,274 | +0.30(+0.84%) |
Mar 16, 2007 | 36.49 | 36.49 | 36.16 | 36.20 | 10,618 | -0.04(-0.10%) |
Mar 15, 2007 | 35.97 | 36.27 | 35.97 | 36.24 | 3,999 | +0.33(+0.91%) |
Mar 14, 2007 | 35.79 | 35.93 | 35.37 | 35.91 | 19,719 | +0.17(+0.47%) |
Mar 13, 2007 | 36.93 | 36.62 | 35.74 | 35.74 | 15,720 | -1.19(-3.22%) |
Mar 12, 2007 | 36.72 | 36.93 | 36.72 | 36.93 | 827 | +0.02(+0.06%) |
Mar 09, 2007 | 37.09 | 37.09 | 36.86 | 36.91 | 3,999 | +0.01(+0.04%) |
Mar 08, 2007 | 36.94 | 37.08 | 36.90 | 36.90 | 15,168 | +0.19(+0.51%) |
Mar 07, 2007 | 36.91 | 36.91 | 36.71 | 36.71 | 5,653 | -0.28(-0.75%) |
Mar 06, 2007 | 36.69 | 37.02 | 36.58 | 36.98 | 69,362 | +0.64(+1.76%) |
Mar 05, 2007 | 36.69 | 36.85 | 36.35 | 36.35 | 8,411 | -0.71(-1.92%) |
Mar 02, 2007 | 37.13 | 37.33 | 37.06 | 37.06 | 9,652 | -0.22(-0.60%) |
Mar 01, 2007 | 36.84 | 37.36 | 36.84 | 37.28 | 6,619 | -0.12(-0.33%) |
Feb 28, 2007 | 37.09 | 37.48 | 37.09 | 37.40 | 47,160 | +0.20(+0.55%) |
Feb 27, 2007 | 37.75 | 37.90 | 37.13 | 37.20 | 53,090 | -0.96(-2.51%) |
Feb 26, 2007 | 38.47 | 38.48 | 38.16 | 38.16 | 1,930 | -0.17(-0.45%) |
Feb 23, 2007 | 38.42 | 38.42 | 38.27 | 38.33 | 8,963 | -0.19(-0.49%) |
Feb 22, 2007 | 38.62 | 38.62 | 38.49 | 38.52 | 5,929 | -0.06(-0.15%) |
Feb 21, 2007 | 38.56 | 38.64 | 38.54 | 38.58 | 24,959 | -0.21(-0.54%) |
Feb 20, 2007 | 38.65 | 38.79 | 38.45 | 38.79 | 7,722 | +0.23(+0.60%) |
Feb 16, 2007 | 38.49 | 38.56 | 38.49 | 38.56 | 6,894 | +0.17(+0.45%) |
Feb 15, 2007 | 38.36 | 38.39 | 38.31 | 38.38 | 29,372 | +0.04(+0.09%) |
Feb 14, 2007 | 38.18 | 38.42 | 38.18 | 38.35 | 7,998 | +0.24(+0.63%) |
Feb 13, 2007 | 37.98 | 38.11 | 37.98 | 38.11 | 1,516 | +0.24(+0.63%) |
Feb 12, 2007 | 37.83 | 37.89 | 37.70 | 37.87 | 7,446 | +0.15(+0.40%) |
Feb 09, 2007 | 37.97 | 38.01 | 37.66 | 37.72 | 47,712 | -0.21(-0.55%) |
Feb 08, 2007 | 37.88 | 37.93 | 37.83 | 37.93 | 11,859 | -0.17(-0.46%) |
Feb 07, 2007 | 38.04 | 38.12 | 37.98 | 38.10 | 4,964 | +0.15(+0.40%) |
Feb 06, 2007 | 37.80 | 38.01 | 37.78 | 37.95 | 85,220 | +0.20(+0.54%) |
Feb 05, 2007 | 37.82 | 37.83 | 37.68 | 37.75 | 5,102 | -0.03(-0.08%) |
Feb 02, 2007 | 37.62 | 37.83 | 37.62 | 37.77 | 6,756 | +0.25(+0.68%) |
Feb 01, 2007 | 37.45 | 37.52 | 37.44 | 37.52 | 17,237 | +0.12(+0.33%) |
Jan 31, 2007 | 37.09 | 37.40 | 37.05 | 37.40 | 5,102 | +0.25(+0.68%) |
Jan 30, 2007 | 37.02 | 37.14 | 37.02 | 37.14 | 3,999 | +0.13(+0.35%) |
Jan 29, 2007 | 37.04 | 37.09 | 37.01 | 37.01 | 4,964 | -0.03(-0.08%) |
Jan 26, 2007 | 36.93 | 37.09 | 36.87 | 37.04 | 59,985 | +0.09(+0.26%) |
Jan 25, 2007 | 37.31 | 37.31 | 36.93 | 36.95 | 12,686 | -0.30(-0.80%) |
Jan 24, 2007 | 37.08 | 37.25 | 37.04 | 37.25 | 94,735 | +0.24(+0.65%) |
Jan 23, 2007 | 37.03 | 37.03 | 36.88 | 37.01 | 12,686 | -0.01(-0.04%) |
Jan 22, 2007 | 37.00 | 37.03 | 36.93 | 37.02 | 4,826 | -0.05(-0.14%) |
Jan 19, 2007 | 37.08 | 37.13 | 36.98 | 37.07 | 4,550 | -0.13(-0.35%) |
Jan 18, 2007 | 37.11 | 37.25 | 37.09 | 37.20 | 51,159 | +0.12(+0.31%) |
Jan 17, 2007 | 37.09 | 37.19 | 37.03 | 37.09 | 7,722 | -0.25(-0.66%) |
Jan 16, 2007 | 37.40 | 37.40 | 37.26 | 37.33 | 34,887 | -0.10(-0.27%) |
Jan 12, 2007 | 37.35 | 37.45 | 37.35 | 37.43 | 6,067 | +0.01(+0.04%) |
Jan 11, 2007 | 37.44 | 37.46 | 37.35 | 37.42 | 31,440 | +0.09(+0.23%) |
Jan 10, 2007 | 37.13 | 37.37 | 37.13 | 37.33 | 2,895 | +0.12(+0.33%) |
Jan 09, 2007 | 37.42 | 37.47 | 37.05 | 37.21 | 2,344 | -0.09(-0.23%) |
Jan 08, 2007 | 37.20 | 37.30 | 37.04 | 37.30 | 20,132 | +0.02(+0.06%) |
Jan 05, 2007 | 37.67 | 37.67 | 37.26 | 37.27 | 24,959 | -0.54(-1.42%) |
Jan 04, 2007 | 37.72 | 37.84 | 37.63 | 37.81 | 32,405 | +0.05(+0.13%) |