Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.48 | 37.71 | 37.31 | 37.37 | 585,048 | -0.45(-1.20%) |
Mar 29, 2007 | 37.94 | 38.00 | 37.60 | 37.82 | 319,025 | +0.06(+0.15%) |
Mar 28, 2007 | 37.81 | 37.98 | 37.68 | 37.77 | 263,149 | -0.38(-1.00%) |
Mar 27, 2007 | 38.34 | 38.34 | 37.96 | 38.15 | 144,502 | -0.30(-0.78%) |
Mar 26, 2007 | 38.28 | 38.55 | 38.13 | 38.45 | 183,141 | -0.47(-1.22%) |
Mar 23, 2007 | 39.03 | 39.06 | 38.87 | 38.92 | 219,482 | -0.01(-0.04%) |
Mar 22, 2007 | 38.69 | 39.12 | 38.69 | 38.94 | 246,487 | +0.22(+0.58%) |
Mar 21, 2007 | 38.08 | 38.85 | 37.99 | 38.71 | 528,741 | +0.59(+1.55%) |
Mar 20, 2007 | 37.94 | 38.36 | 37.94 | 38.12 | 322,329 | -0.09(-0.24%) |
Mar 19, 2007 | 38.08 | 38.28 | 38.01 | 38.21 | 586,197 | +0.90(+2.41%) |
Mar 16, 2007 | 37.45 | 37.72 | 37.13 | 37.32 | 312,131 | +0.49(+1.32%) |
Mar 15, 2007 | 36.62 | 36.97 | 36.62 | 36.83 | 319,025 | +0.11(+0.30%) |
Mar 14, 2007 | 36.68 | 36.95 | 36.06 | 36.72 | 400,182 | -0.08(-0.23%) |
Mar 13, 2007 | 37.50 | 37.43 | 36.70 | 36.80 | 373,752 | -0.70(-1.86%) |
Mar 12, 2007 | 37.33 | 37.59 | 37.26 | 37.50 | 262,862 | +0.24(+0.65%) |
Mar 09, 2007 | 37.32 | 37.47 | 37.09 | 37.25 | 194,920 | +0.28(+0.75%) |
Mar 08, 2007 | 36.82 | 37.24 | 36.76 | 36.97 | 827,944 | +0.70(+1.94%) |
Mar 07, 2007 | 36.44 | 36.54 | 36.04 | 36.27 | 494,841 | -1.23(-3.27%) |
Mar 06, 2007 | 37.25 | 37.59 | 37.18 | 37.50 | 630,582 | +0.85(+2.32%) |
Mar 05, 2007 | 36.86 | 37.65 | 36.62 | 36.65 | 553,734 | +0.12(+0.32%) |
Mar 02, 2007 | 36.87 | 36.95 | 36.50 | 36.53 | 467,837 | -0.65(-1.74%) |
Mar 01, 2007 | 37.11 | 37.41 | 36.39 | 37.18 | 1,456,558 | -0.47(-1.24%) |
Feb 28, 2007 | 37.82 | 38.05 | 37.52 | 37.64 | 496,134 | +0.45(+1.22%) |
Feb 27, 2007 | 38.22 | 38.29 | 36.96 | 37.19 | 536,210 | -1.01(-2.64%) |
Feb 26, 2007 | 38.46 | 38.46 | 37.98 | 38.20 | 202,676 | -0.13(-0.33%) |
Feb 23, 2007 | 38.40 | 38.46 | 38.14 | 38.32 | 445,860 | +0.44(+1.16%) |
Feb 22, 2007 | 38.57 | 38.57 | 37.62 | 37.89 | 315,865 | +0.47(+1.27%) |
Feb 21, 2007 | 37.41 | 37.46 | 37.12 | 37.41 | 418,999 | -1.11(-2.89%) |
Feb 20, 2007 | 38.32 | 38.55 | 38.14 | 38.53 | 307,821 | +0.34(+0.89%) |
Feb 16, 2007 | 38.15 | 38.21 | 38.03 | 38.19 | 440,833 | +1.25(+3.39%) |
Feb 15, 2007 | 36.93 | 36.97 | 36.66 | 36.93 | 589,213 | +0.23(+0.63%) |
Feb 14, 2007 | 36.48 | 36.86 | 36.29 | 36.70 | 506,452 | +0.40(+1.09%) |
Feb 13, 2007 | 35.99 | 36.33 | 35.99 | 36.31 | 289,226 | +0.08(+0.23%) |
Feb 12, 2007 | 36.43 | 36.50 | 36.10 | 36.22 | 252,623 | -0.07(-0.19%) |
Feb 09, 2007 | 36.48 | 36.78 | 36.17 | 36.29 | 452,755 | +0.68(+1.92%) |
Feb 08, 2007 | 35.47 | 35.73 | 35.37 | 35.61 | 829,955 | +0.21(+0.59%) |
Feb 07, 2007 | 35.44 | 35.51 | 35.31 | 35.40 | 482,919 | -0.65(-1.81%) |
Feb 06, 2007 | 35.92 | 36.19 | 35.77 | 36.06 | 570,540 | +0.45(+1.25%) |
Feb 05, 2007 | 35.64 | 35.81 | 35.49 | 35.61 | 445,429 | -0.77(-2.12%) |
Feb 02, 2007 | 36.34 | 36.49 | 36.06 | 36.38 | 506,476 | -0.53(-1.43%) |
Feb 01, 2007 | 37.05 | 37.05 | 36.70 | 36.91 | 288,573 | +0.15(+0.40%) |
Jan 31, 2007 | 36.31 | 36.83 | 36.22 | 36.77 | 412,823 | -0.01(-0.02%) |
Jan 30, 2007 | 37.25 | 37.25 | 36.53 | 36.77 | 380,791 | -0.63(-1.69%) |
Jan 29, 2007 | 37.77 | 37.77 | 37.14 | 37.41 | 197,793 | +0.03(+0.07%) |
Jan 26, 2007 | 37.49 | 37.52 | 36.99 | 37.38 | 294,319 | +0.03(+0.09%) |
Jan 25, 2007 | 37.62 | 37.79 | 37.30 | 37.34 | 794,332 | -1.00(-2.60%) |
Jan 24, 2007 | 37.97 | 38.42 | 37.96 | 38.34 | 290,154 | +0.63(+1.66%) |
Jan 23, 2007 | 37.26 | 37.82 | 37.16 | 37.71 | 581,169 | +0.95(+2.58%) |
Jan 22, 2007 | 37.02 | 37.08 | 36.47 | 36.77 | 469,273 | -0.44(-1.18%) |
Jan 19, 2007 | 37.20 | 37.38 | 36.98 | 37.20 | 485,217 | +0.08(+0.21%) |
Jan 18, 2007 | 37.45 | 37.57 | 37.07 | 37.13 | 376,338 | +0.08(+0.21%) |
Jan 17, 2007 | 37.10 | 37.20 | 37.00 | 37.05 | 314,860 | -0.19(-0.52%) |
Jan 16, 2007 | 37.18 | 37.37 | 37.04 | 37.25 | 526,299 | -0.81(-2.14%) |
Jan 12, 2007 | 37.86 | 38.17 | 37.82 | 38.06 | 383,089 | +0.21(+0.55%) |
Jan 11, 2007 | 37.59 | 37.98 | 37.59 | 37.85 | 351,057 | -0.01(-0.02%) |
Jan 10, 2007 | 37.75 | 37.99 | 37.54 | 37.86 | 312,131 | -0.52(-1.36%) |
Jan 09, 2007 | 38.55 | 38.58 | 38.25 | 38.38 | 246,056 | -0.06(-0.14%) |
Jan 08, 2007 | 38.23 | 38.53 | 38.12 | 38.44 | 266,884 | +0.22(+0.56%) |
Jan 05, 2007 | 38.28 | 38.57 | 38.08 | 38.22 | 368,869 | -0.83(-2.12%) |
Jan 04, 2007 | 38.88 | 39.20 | 38.61 | 39.05 | 310,407 | -0.27(-0.69%) |