Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.05 | 35.31 | 34.82 | 35.05 | 306,162 | -0.04(-0.12%) |
Mar 29, 2007 | 35.17 | 35.17 | 34.90 | 35.09 | 282,421 | +0.09(+0.25%) |
Mar 28, 2007 | 35.06 | 35.17 | 34.77 | 35.01 | 469,604 | -0.07(-0.21%) |
Mar 27, 2007 | 35.51 | 35.66 | 34.87 | 35.08 | 844,107 | -0.58(-1.61%) |
Mar 26, 2007 | 36.21 | 36.24 | 35.50 | 35.66 | 384,520 | -0.62(-1.71%) |
Mar 23, 2007 | 36.02 | 36.32 | 36.00 | 36.27 | 325,923 | +0.34(+0.95%) |
Mar 22, 2007 | 35.96 | 36.11 | 35.89 | 35.93 | 578,153 | -0.03(-0.08%) |
Mar 21, 2007 | 35.47 | 35.96 | 35.22 | 35.96 | 414,299 | +0.52(+1.48%) |
Mar 20, 2007 | 35.10 | 35.48 | 34.98 | 35.44 | 278,304 | +0.21(+0.60%) |
Mar 19, 2007 | 35.17 | 35.46 | 35.11 | 35.23 | 319,061 | +0.42(+1.19%) |
Mar 16, 2007 | 35.18 | 35.18 | 34.75 | 34.81 | 768,081 | -0.49(-1.38%) |
Mar 15, 2007 | 35.22 | 35.55 | 35.11 | 35.30 | 492,371 | -0.17(-0.47%) |
Mar 14, 2007 | 35.74 | 35.83 | 35.09 | 35.47 | 631,536 | -0.28(-0.77%) |
Mar 13, 2007 | 36.14 | 36.09 | 35.44 | 35.74 | 1,127,900 | -0.40(-1.11%) |
Mar 12, 2007 | 35.63 | 36.15 | 35.59 | 36.14 | 557,020 | +0.35(+0.98%) |
Mar 09, 2007 | 35.95 | 36.07 | 35.63 | 35.79 | 380,678 | -0.04(-0.10%) |
Mar 08, 2007 | 35.99 | 36.04 | 35.75 | 35.83 | 592,562 | +0.12(+0.33%) |
Mar 07, 2007 | 35.60 | 35.92 | 35.48 | 35.71 | 627,831 | +0.00(+0.00%) |
Mar 06, 2007 | 35.55 | 35.72 | 35.44 | 35.71 | 570,605 | +0.35(+0.99%) |
Mar 05, 2007 | 35.60 | 35.87 | 35.36 | 35.36 | 650,337 | -0.42(-1.18%) |
Mar 02, 2007 | 36.18 | 36.36 | 35.74 | 35.79 | 615,892 | -0.39(-1.09%) |
Mar 01, 2007 | 36.29 | 36.34 | 35.60 | 36.18 | 953,005 | -0.30(-0.82%) |
Feb 28, 2007 | 36.73 | 36.92 | 36.44 | 36.48 | 1,062,304 | -0.14(-0.38%) |
Feb 27, 2007 | 37.37 | 37.37 | 36.14 | 36.62 | 1,357,350 | -0.92(-2.45%) |
Feb 26, 2007 | 37.07 | 37.57 | 37.07 | 37.54 | 1,261,306 | +0.51(+1.38%) |
Feb 23, 2007 | 36.95 | 37.07 | 36.84 | 37.03 | 528,338 | +0.04(+0.12%) |
Feb 22, 2007 | 37.02 | 37.13 | 36.84 | 36.98 | 1,001,236 | -0.12(-0.33%) |
Feb 21, 2007 | 36.73 | 37.19 | 36.46 | 37.11 | 998,766 | +0.36(+0.97%) |
Feb 20, 2007 | 36.40 | 36.81 | 35.98 | 36.75 | 560,039 | +0.39(+1.06%) |
Feb 16, 2007 | 36.46 | 36.50 | 36.17 | 36.36 | 615,754 | -0.23(-0.64%) |
Feb 15, 2007 | 36.04 | 36.62 | 35.98 | 36.60 | 833,128 | +0.56(+1.56%) |
Feb 14, 2007 | 35.86 | 36.08 | 35.65 | 36.03 | 756,372 | +0.17(+0.49%) |
Feb 13, 2007 | 35.89 | 36.07 | 35.76 | 35.86 | 585,842 | -0.03(-0.08%) |
Feb 12, 2007 | 36.17 | 36.42 | 35.83 | 35.89 | 424,892 | -0.34(-0.93%) |
Feb 09, 2007 | 36.45 | 36.65 | 36.22 | 36.22 | 653,218 | -0.23(-0.64%) |
Feb 08, 2007 | 36.44 | 36.72 | 36.26 | 36.46 | 946,618 | +0.04(+0.10%) |
Feb 07, 2007 | 36.47 | 36.60 | 36.12 | 36.42 | 770,825 | +0.08(+0.22%) |
Feb 06, 2007 | 36.25 | 36.94 | 35.93 | 36.34 | 1,310,005 | +0.14(+0.38%) |
Feb 05, 2007 | 36.99 | 36.99 | 36.03 | 36.20 | 1,144,642 | -0.60(-1.64%) |
Feb 02, 2007 | 37.13 | 37.56 | 36.55 | 36.81 | 984,631 | -0.27(-0.73%) |
Feb 01, 2007 | 36.00 | 37.40 | 35.34 | 37.08 | 2,865,105 | +1.95(+5.54%) |
Jan 31, 2007 | 34.90 | 35.27 | 34.47 | 35.13 | 541,650 | +0.23(+0.65%) |
Jan 30, 2007 | 34.85 | 35.09 | 34.81 | 34.90 | 347,194 | +0.15(+0.44%) |
Jan 29, 2007 | 34.74 | 35.13 | 34.48 | 34.75 | 426,376 | +0.01(+0.04%) |
Jan 26, 2007 | 35.02 | 35.02 | 34.61 | 34.74 | 259,915 | -0.15(-0.44%) |
Jan 25, 2007 | 35.28 | 35.28 | 34.85 | 34.89 | 327,570 | -0.34(-0.97%) |
Jan 24, 2007 | 34.97 | 35.26 | 34.80 | 35.23 | 307,122 | +0.23(+0.65%) |
Jan 23, 2007 | 34.57 | 35.04 | 34.46 | 35.01 | 351,036 | +0.50(+1.44%) |
Jan 22, 2007 | 34.72 | 34.80 | 34.40 | 34.51 | 230,959 | -0.28(-0.80%) |
Jan 19, 2007 | 34.80 | 35.04 | 34.58 | 34.79 | 220,529 | +0.09(+0.27%) |
Jan 18, 2007 | 34.80 | 34.95 | 34.64 | 34.69 | 214,903 | -0.09(-0.25%) |
Jan 17, 2007 | 34.83 | 34.99 | 34.70 | 34.78 | 334,980 | -0.17(-0.48%) |
Jan 16, 2007 | 34.87 | 34.98 | 34.77 | 34.95 | 345,272 | +0.17(+0.50%) |
Jan 12, 2007 | 34.66 | 35.04 | 34.66 | 34.77 | 402,223 | +0.00(+0.00%) |
Jan 11, 2007 | 34.63 | 35.00 | 34.63 | 34.77 | 342,253 | +0.28(+0.80%) |
Jan 10, 2007 | 34.41 | 34.55 | 34.25 | 34.50 | 242,898 | +0.01(+0.02%) |
Jan 09, 2007 | 34.21 | 34.54 | 34.09 | 34.49 | 277,069 | +0.35(+1.02%) |
Jan 08, 2007 | 34.23 | 34.24 | 33.86 | 34.14 | 555,098 | -0.09(-0.26%) |
Jan 05, 2007 | 34.64 | 34.69 | 34.12 | 34.23 | 462,879 | -0.57(-1.63%) |
Jan 04, 2007 | 34.80 | 34.84 | 34.48 | 34.80 | 388,088 | -0.07(-0.19%) |