Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.37 | 37.45 | 36.87 | 37.02 | 644,500 | -0.35(-0.94%) |
Mar 29, 2007 | 37.53 | 37.59 | 37.12 | 37.37 | 417,797 | +0.07(+0.19%) |
Mar 28, 2007 | 37.30 | 37.50 | 37.03 | 37.30 | 573,900 | +0.20(+0.54%) |
Mar 27, 2007 | 36.88 | 37.23 | 36.76 | 37.10 | 791,600 | +0.05(+0.13%) |
Mar 26, 2007 | 36.60 | 37.06 | 36.41 | 37.05 | 697,200 | +0.65(+1.79%) |
Mar 23, 2007 | 36.51 | 36.67 | 36.17 | 36.40 | 495,600 | -0.01(-0.03%) |
Mar 22, 2007 | 35.92 | 36.64 | 35.85 | 36.41 | 936,200 | +0.65(+1.82%) |
Mar 21, 2007 | 35.73 | 35.83 | 35.24 | 35.76 | 834,400 | +0.21(+0.59%) |
Mar 20, 2007 | 35.15 | 35.56 | 35.02 | 35.55 | 436,700 | +0.30(+0.85%) |
Mar 19, 2007 | 34.95 | 35.25 | 34.78 | 35.25 | 496,400 | +0.72(+2.09%) |
Mar 16, 2007 | 35.00 | 35.05 | 34.46 | 34.53 | 594,500 | -0.39(-1.12%) |
Mar 15, 2007 | 34.77 | 35.07 | 34.66 | 34.92 | 435,800 | -0.02(-0.06%) |
Mar 14, 2007 | 34.50 | 34.95 | 34.28 | 34.94 | 579,000 | +0.37(+1.07%) |
Mar 13, 2007 | 34.97 | 35.35 | 34.44 | 34.57 | 464,400 | -0.40(-1.14%) |
Mar 12, 2007 | 34.75 | 35.22 | 34.62 | 34.97 | 748,800 | -0.21(-0.60%) |
Mar 09, 2007 | 35.31 | 35.39 | 34.75 | 35.18 | 959,200 | -0.02(-0.06%) |
Mar 08, 2007 | 35.07 | 35.38 | 34.69 | 35.20 | 917,000 | +0.33(+0.95%) |
Mar 07, 2007 | 34.50 | 35.29 | 34.39 | 34.87 | 665,400 | +0.37(+1.07%) |
Mar 06, 2007 | 34.39 | 34.56 | 34.17 | 34.50 | 951,100 | +0.38(+1.11%) |
Mar 05, 2007 | 34.33 | 34.64 | 34.06 | 34.12 | 946,500 | -0.44(-1.27%) |
Mar 02, 2007 | 35.18 | 35.25 | 34.48 | 34.56 | 705,300 | -0.44(-1.26%) |
Mar 01, 2007 | 34.60 | 35.40 | 34.27 | 35.00 | 1,414,366 | +0.15(+0.43%) |
Feb 28, 2007 | 34.55 | 35.02 | 34.27 | 34.85 | 1,227,900 | +0.27(+0.78%) |
Feb 27, 2007 | 34.95 | 35.44 | 34.31 | 34.58 | 1,002,900 | -0.92(-2.59%) |
Feb 26, 2007 | 35.50 | 35.90 | 35.41 | 35.50 | 879,800 | -0.03(-0.08%) |
Feb 23, 2007 | 35.64 | 35.90 | 35.30 | 35.53 | 600,900 | +0.04(+0.11%) |
Feb 22, 2007 | 35.72 | 35.75 | 34.85 | 35.49 | 1,501,100 | -0.08(-0.22%) |
Feb 21, 2007 | 35.76 | 35.84 | 34.95 | 35.57 | 1,252,700 | -0.22(-0.61%) |
Feb 20, 2007 | 36.06 | 36.06 | 35.50 | 35.79 | 927,500 | -0.26(-0.72%) |
Feb 16, 2007 | 35.99 | 36.20 | 35.53 | 36.05 | 1,174,500 | -0.05(-0.14%) |
Feb 15, 2007 | 36.70 | 36.85 | 35.90 | 36.10 | 1,045,400 | -0.96(-2.59%) |
Feb 14, 2007 | 36.95 | 37.40 | 36.75 | 37.06 | 839,899 | +0.17(+0.46%) |
Feb 13, 2007 | 37.14 | 37.30 | 36.72 | 36.89 | 919,489 | -0.04(-0.11%) |
Feb 12, 2007 | 37.36 | 37.39 | 36.60 | 36.93 | 420,942 | -0.43(-1.15%) |
Feb 09, 2007 | 37.45 | 37.74 | 37.00 | 37.36 | 505,100 | -0.15(-0.40%) |
Feb 08, 2007 | 36.88 | 37.70 | 36.88 | 37.51 | 815,400 | +0.53(+1.43%) |
Feb 07, 2007 | 37.20 | 37.30 | 36.81 | 36.98 | 441,400 | -0.10(-0.27%) |
Feb 06, 2007 | 37.30 | 37.56 | 36.63 | 37.08 | 645,100 | -0.11(-0.30%) |
Feb 05, 2007 | 37.72 | 38.07 | 37.10 | 37.19 | 843,700 | -0.39(-1.04%) |
Feb 02, 2007 | 38.00 | 38.00 | 37.09 | 37.58 | 679,500 | -0.18(-0.48%) |
Feb 01, 2007 | 37.70 | 38.00 | 37.28 | 37.76 | 660,600 | +0.28(+0.75%) |
Jan 31, 2007 | 37.69 | 37.87 | 37.23 | 37.48 | 1,095,800 | -0.21(-0.56%) |
Jan 30, 2007 | 37.05 | 37.88 | 37.00 | 37.69 | 736,500 | +0.99(+2.70%) |
Jan 29, 2007 | 36.75 | 37.30 | 36.46 | 36.70 | 720,200 | +0.00(+0.00%) |
Jan 26, 2007 | 36.95 | 37.35 | 36.63 | 36.70 | 583,300 | -0.02(-0.05%) |
Jan 25, 2007 | 37.09 | 37.15 | 36.46 | 36.72 | 576,100 | -0.36(-0.97%) |
Jan 24, 2007 | 36.87 | 37.28 | 36.56 | 37.08 | 1,066,300 | +0.21(+0.57%) |
Jan 23, 2007 | 36.53 | 37.20 | 36.53 | 36.87 | 777,400 | +0.64(+1.77%) |
Jan 22, 2007 | 36.65 | 36.73 | 36.05 | 36.23 | 623,700 | -0.09(-0.25%) |
Jan 19, 2007 | 35.59 | 36.39 | 35.52 | 36.32 | 665,600 | +0.84(+2.37%) |
Jan 18, 2007 | 36.02 | 36.24 | 35.40 | 35.48 | 609,300 | -0.54(-1.50%) |
Jan 17, 2007 | 35.67 | 36.24 | 35.55 | 36.02 | 674,500 | +0.35(+0.98%) |
Jan 16, 2007 | 35.76 | 36.23 | 35.40 | 35.67 | 770,300 | -0.09(-0.25%) |
Jan 12, 2007 | 35.12 | 35.76 | 34.99 | 35.76 | 715,400 | +0.77(+2.20%) |
Jan 11, 2007 | 35.34 | 35.98 | 34.84 | 34.99 | 881,100 | -0.29(-0.82%) |
Jan 10, 2007 | 35.96 | 36.01 | 35.28 | 35.28 | 869,200 | -0.88(-2.43%) |
Jan 09, 2007 | 36.47 | 36.54 | 35.56 | 36.16 | 872,300 | -0.39(-1.07%) |
Jan 08, 2007 | 37.10 | 37.46 | 36.40 | 36.55 | 1,137,700 | +0.24(+0.66%) |
Jan 05, 2007 | 36.22 | 36.61 | 35.94 | 36.31 | 1,188,500 | +0.10(+0.28%) |
Jan 04, 2007 | 36.66 | 36.73 | 35.94 | 36.21 | 1,375,900 | -0.45(-1.23%) |