Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.04 | 37.19 | 35.97 | 36.38 | 7,149,050 | +0.48(+1.34%) |
Mar 29, 2007 | 36.52 | 36.78 | 35.71 | 35.89 | 7,345,467 | -0.08(-0.22%) |
Mar 28, 2007 | 36.23 | 36.69 | 35.94 | 35.97 | 6,052,759 | -0.25(-0.69%) |
Mar 27, 2007 | 36.49 | 36.49 | 35.94 | 36.22 | 5,557,126 | -0.26(-0.71%) |
Mar 26, 2007 | 37.09 | 37.60 | 36.34 | 36.48 | 6,911,016 | -0.88(-2.35%) |
Mar 23, 2007 | 35.84 | 37.42 | 35.63 | 37.36 | 9,534,292 | +1.52(+4.23%) |
Mar 22, 2007 | 35.51 | 36.04 | 35.25 | 35.84 | 5,626,658 | +0.33(+0.93%) |
Mar 21, 2007 | 35.28 | 35.90 | 35.17 | 35.51 | 7,722,306 | +0.19(+0.55%) |
Mar 20, 2007 | 35.24 | 35.51 | 35.18 | 35.32 | 3,922,636 | +0.08(+0.22%) |
Mar 19, 2007 | 35.04 | 35.35 | 34.53 | 35.24 | 7,280,504 | +0.18(+0.51%) |
Mar 16, 2007 | 34.45 | 35.36 | 33.67 | 35.06 | 9,383,641 | +0.61(+1.77%) |
Mar 15, 2007 | 33.92 | 34.77 | 33.86 | 34.45 | 6,930,387 | +0.53(+1.57%) |
Mar 14, 2007 | 34.43 | 34.82 | 33.11 | 33.92 | 9,118,228 | -0.60(-1.73%) |
Mar 13, 2007 | 35.23 | 35.29 | 34.33 | 34.51 | 6,847,310 | -0.72(-2.04%) |
Mar 12, 2007 | 34.95 | 35.53 | 34.69 | 35.23 | 3,959,916 | +0.34(+0.97%) |
Mar 09, 2007 | 35.23 | 35.35 | 34.40 | 34.89 | 3,821,776 | -0.02(-0.06%) |
Mar 08, 2007 | 34.40 | 35.02 | 34.30 | 34.92 | 4,365,548 | +0.64(+1.87%) |
Mar 07, 2007 | 33.50 | 34.61 | 33.31 | 34.28 | 6,375,345 | +0.78(+2.32%) |
Mar 06, 2007 | 33.57 | 33.80 | 33.32 | 33.50 | 4,898,044 | +0.40(+1.22%) |
Mar 05, 2007 | 32.89 | 33.69 | 32.62 | 33.10 | 4,323,956 | -0.22(-0.65%) |
Mar 02, 2007 | 33.79 | 34.23 | 33.15 | 33.31 | 5,483,817 | -0.48(-1.43%) |
Mar 01, 2007 | 33.92 | 34.07 | 33.15 | 33.79 | 8,345,687 | -0.29(-0.86%) |
Feb 28, 2007 | 34.18 | 34.56 | 33.79 | 34.09 | 5,042,297 | +0.05(+0.15%) |
Feb 27, 2007 | 35.19 | 35.35 | 33.56 | 34.04 | 6,581,082 | -1.69(-4.73%) |
Feb 26, 2007 | 36.55 | 36.55 | 35.63 | 35.73 | 4,811,114 | -0.90(-2.45%) |
Feb 23, 2007 | 36.65 | 36.80 | 36.10 | 36.63 | 3,502,259 | -0.17(-0.47%) |
Feb 22, 2007 | 37.45 | 37.81 | 36.60 | 36.80 | 5,547,945 | -0.60(-1.61%) |
Feb 21, 2007 | 36.30 | 37.66 | 36.06 | 37.40 | 3,875,340 | +0.45(+1.23%) |
Feb 20, 2007 | 36.66 | 37.09 | 36.40 | 36.95 | 3,791,181 | +0.16(+0.43%) |
Feb 16, 2007 | 36.99 | 37.31 | 36.39 | 36.79 | 6,101,585 | -0.26(-0.70%) |
Feb 15, 2007 | 37.78 | 37.87 | 36.60 | 37.05 | 9,000,544 | -0.51(-1.36%) |
Feb 14, 2007 | 36.30 | 37.77 | 36.20 | 37.56 | 7,106,155 | +1.32(+3.65%) |
Feb 13, 2007 | 35.05 | 36.39 | 34.88 | 36.24 | 6,820,185 | +1.43(+4.11%) |
Feb 12, 2007 | 35.23 | 35.37 | 34.61 | 34.81 | 5,373,070 | -0.37(-1.06%) |
Feb 09, 2007 | 35.33 | 35.84 | 35.02 | 35.18 | 5,332,888 | -0.05(-0.14%) |
Feb 08, 2007 | 35.69 | 35.75 | 35.12 | 35.23 | 4,629,710 | -0.49(-1.37%) |
Feb 07, 2007 | 36.02 | 36.59 | 35.55 | 35.72 | 7,711,036 | -0.13(-0.36%) |
Feb 06, 2007 | 35.93 | 36.04 | 35.64 | 35.85 | 5,848,413 | -0.09(-0.24%) |
Feb 05, 2007 | 36.34 | 36.51 | 35.84 | 35.94 | 4,460,001 | -0.64(-1.75%) |
Feb 02, 2007 | 36.20 | 36.91 | 36.12 | 36.58 | 6,313,443 | +0.38(+1.05%) |
Feb 01, 2007 | 35.62 | 36.50 | 35.55 | 36.20 | 7,620,061 | +0.50(+1.41%) |
Jan 31, 2007 | 34.00 | 35.89 | 33.82 | 35.69 | 11,001,438 | +1.52(+4.44%) |
Jan 30, 2007 | 34.14 | 34.41 | 34.08 | 34.18 | 6,160,983 | -0.01(-0.04%) |
Jan 29, 2007 | 34.51 | 34.77 | 33.97 | 34.19 | 9,980,960 | -0.32(-0.92%) |
Jan 26, 2007 | 35.08 | 35.10 | 34.36 | 34.51 | 11,084,484 | -0.59(-1.68%) |
Jan 25, 2007 | 36.23 | 36.29 | 34.96 | 35.10 | 7,454,386 | -1.29(-3.54%) |
Jan 24, 2007 | 38.09 | 38.09 | 36.21 | 36.38 | 9,706,505 | -2.24(-5.81%) |
Jan 23, 2007 | 37.30 | 38.70 | 36.71 | 38.63 | 6,668,996 | +1.16(+3.11%) |
Jan 22, 2007 | 38.09 | 38.09 | 37.13 | 37.46 | 3,476,247 | -0.63(-1.64%) |
Jan 19, 2007 | 37.96 | 38.57 | 37.56 | 38.09 | 5,510,248 | +0.35(+0.93%) |
Jan 18, 2007 | 37.53 | 38.07 | 36.89 | 37.73 | 5,823,096 | +0.78(+2.10%) |
Jan 17, 2007 | 37.40 | 37.45 | 36.24 | 36.96 | 4,993,749 | -0.44(-1.17%) |
Jan 16, 2007 | 36.04 | 37.48 | 36.04 | 37.40 | 5,900,717 | +1.24(+3.42%) |
Jan 12, 2007 | 35.40 | 36.16 | 35.40 | 36.16 | 2,674,025 | +0.83(+2.36%) |
Jan 11, 2007 | 34.82 | 35.40 | 34.71 | 35.33 | 4,132,685 | +0.68(+1.97%) |
Jan 10, 2007 | 34.58 | 34.74 | 34.09 | 34.64 | 3,179,395 | -0.27(-0.78%) |
Jan 09, 2007 | 35.25 | 35.38 | 34.70 | 34.92 | 2,613,792 | -0.25(-0.72%) |
Jan 08, 2007 | 35.19 | 35.48 | 34.87 | 35.17 | 3,227,665 | -0.20(-0.57%) |
Jan 05, 2007 | 35.23 | 35.67 | 34.95 | 35.37 | 6,008,523 | +0.57(+1.63%) |
Jan 04, 2007 | 35.54 | 35.56 | 34.46 | 34.80 | 5,540,712 | -0.59(-1.67%) |