Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.34 | 40.32 | 38.92 | 39.06 | 3,047 | -0.70(-1.76%) |
Mar 29, 2007 | 40.04 | 40.46 | 37.94 | 39.76 | 2,008 | -0.56(-1.39%) |
Mar 28, 2007 | 39.76 | 40.46 | 39.48 | 40.32 | 1,161 | +0.56(+1.41%) |
Mar 27, 2007 | 40.46 | 40.60 | 39.76 | 39.76 | 1,678 | -0.70(-1.73%) |
Mar 26, 2007 | 40.60 | 41.58 | 39.90 | 40.46 | 1,220 | -0.56(-1.37%) |
Mar 23, 2007 | 41.16 | 41.16 | 39.76 | 41.02 | 6,255 | -0.28(-0.68%) |
Mar 22, 2007 | 40.60 | 41.44 | 40.04 | 41.30 | 5,707 | +0.70(+1.72%) |
Mar 21, 2007 | 40.18 | 40.60 | 39.20 | 40.60 | 4,932 | +0.70(+1.75%) |
Mar 20, 2007 | 39.76 | 40.46 | 38.36 | 39.90 | 6,247 | +0.00(+0.00%) |
Mar 19, 2007 | 39.06 | 40.32 | 38.92 | 39.90 | 5,318 | +1.54(+4.01%) |
Mar 16, 2007 | 38.99 | 39.76 | 38.08 | 38.36 | 8,126 | +0.14(+0.37%) |
Mar 15, 2007 | 37.10 | 39.20 | 36.68 | 38.22 | 4,223 | +0.84(+2.25%) |
Mar 14, 2007 | 36.82 | 37.80 | 35.98 | 37.38 | 4,395 | +0.42(+1.14%) |
Mar 13, 2007 | 38.64 | 39.06 | 36.40 | 36.96 | 7,828 | -1.68(-4.35%) |
Mar 12, 2007 | 35.42 | 38.64 | 34.72 | 38.64 | 13,623 | +3.36(+9.52%) |
Mar 09, 2007 | 35.00 | 36.12 | 34.30 | 35.28 | 11,252 | +0.42(+1.20%) |
Mar 08, 2007 | 36.40 | 36.54 | 34.86 | 34.86 | 4,049 | -1.40(-3.86%) |
Mar 07, 2007 | 35.70 | 36.68 | 35.56 | 36.26 | 3,511 | +0.98(+2.78%) |
Mar 06, 2007 | 34.58 | 35.70 | 34.58 | 35.28 | 3,602 | +0.56(+1.61%) |
Mar 05, 2007 | 35.70 | 36.82 | 34.30 | 34.72 | 7,452 | -0.98(-2.75%) |
Mar 02, 2007 | 36.12 | 36.54 | 35.56 | 35.70 | 5,604 | -0.84(-2.30%) |
Mar 01, 2007 | 36.96 | 36.96 | 35.84 | 36.54 | 8,151 | -0.42(-1.14%) |
Feb 28, 2007 | 37.66 | 38.47 | 36.96 | 36.96 | 5,002 | -0.84(-2.22%) |
Feb 27, 2007 | 38.78 | 38.78 | 37.10 | 37.80 | 10,215 | -0.84(-2.17%) |
Feb 26, 2007 | 38.50 | 38.92 | 38.50 | 38.64 | 1,438 | +0.14(+0.36%) |
Feb 23, 2007 | 38.78 | 39.20 | 38.22 | 38.50 | 3,761 | -0.28(-0.72%) |
Feb 22, 2007 | 37.66 | 38.78 | 37.66 | 38.78 | 6,065 | +1.26(+3.36%) |
Feb 21, 2007 | 37.80 | 37.94 | 37.52 | 37.52 | 3,560 | +0.14(+0.37%) |
Feb 20, 2007 | 38.22 | 38.78 | 37.38 | 37.38 | 6,658 | -0.56(-1.48%) |
Feb 16, 2007 | 38.08 | 38.50 | 37.94 | 37.94 | 1,063 | -0.28(-0.73%) |
Feb 15, 2007 | 37.24 | 38.78 | 37.10 | 38.22 | 7,724 | +0.98(+2.63%) |
Feb 14, 2007 | 38.22 | 38.22 | 37.24 | 37.24 | 9,596 | -0.56(-1.48%) |
Feb 13, 2007 | 38.36 | 39.06 | 37.66 | 37.80 | 11,506 | -0.70(-1.82%) |
Feb 12, 2007 | 38.50 | 38.64 | 37.52 | 38.50 | 7,533 | -0.14(-0.36%) |
Feb 09, 2007 | 39.62 | 39.62 | 38.36 | 38.64 | 6,751 | -0.98(-2.47%) |
Feb 08, 2007 | 38.50 | 39.62 | 38.22 | 39.62 | 7,845 | +1.12(+2.91%) |
Feb 07, 2007 | 38.36 | 39.06 | 38.24 | 38.50 | 12,437 | +0.00(+0.00%) |
Feb 06, 2007 | 38.22 | 38.64 | 38.22 | 38.50 | 13,042 | -0.42(-1.08%) |
Feb 05, 2007 | 40.04 | 40.18 | 38.50 | 38.92 | 20,255 | -0.70(-1.77%) |
Feb 02, 2007 | 38.92 | 40.60 | 38.78 | 39.62 | 21,418 | +0.70(+1.80%) |
Feb 01, 2007 | 38.64 | 39.76 | 36.93 | 38.92 | 41,350 | -4.34(-10.03%) |
Jan 31, 2007 | 42.70 | 43.40 | 42.70 | 43.26 | 9,868 | +0.98(+2.32%) |
Jan 30, 2007 | 42.84 | 43.28 | 42.14 | 42.28 | 9,495 | -0.14(-0.33%) |
Jan 29, 2007 | 42.56 | 42.70 | 41.30 | 42.42 | 7,039 | -0.28(-0.66%) |
Jan 26, 2007 | 43.12 | 43.26 | 42.70 | 42.70 | 3,009 | -0.56(-1.29%) |
Jan 25, 2007 | 42.84 | 44.24 | 42.84 | 43.26 | 3,386 | +0.14(+0.32%) |
Jan 24, 2007 | 41.58 | 43.40 | 41.58 | 43.12 | 6,867 | +1.54(+3.70%) |
Jan 23, 2007 | 41.86 | 42.14 | 40.88 | 41.58 | 4,799 | -0.14(-0.34%) |
Jan 22, 2007 | 42.00 | 42.14 | 41.44 | 41.72 | 3,954 | -0.28(-0.67%) |
Jan 19, 2007 | 41.30 | 42.00 | 41.30 | 42.00 | 3,931 | +0.28(+0.67%) |
Jan 18, 2007 | 42.84 | 43.54 | 41.44 | 41.72 | 16,770 | -1.54(-3.56%) |
Jan 17, 2007 | 44.10 | 44.66 | 43.26 | 43.26 | 3,739 | -1.26(-2.83%) |
Jan 16, 2007 | 44.80 | 45.50 | 43.26 | 44.52 | 8,087 | +0.56(+1.27%) |
Jan 12, 2007 | 42.56 | 44.24 | 42.56 | 43.96 | 7,610 | +1.40(+3.29%) |
Jan 11, 2007 | 42.70 | 44.66 | 42.28 | 42.56 | 8,173 | -0.84(-1.94%) |
Jan 10, 2007 | 43.82 | 43.82 | 43.40 | 43.40 | 7,540 | -0.56(-1.27%) |
Jan 09, 2007 | 45.92 | 45.92 | 43.68 | 43.96 | 5,274 | -1.54(-3.38%) |
Jan 08, 2007 | 43.12 | 45.78 | 42.84 | 45.50 | 7,386 | +1.96(+4.50%) |
Jan 05, 2007 | 42.98 | 43.96 | 42.98 | 43.54 | 6,868 | +0.00(+0.00%) |
Jan 04, 2007 | 44.52 | 44.52 | 42.98 | 43.54 | 12,215 | -0.56(-1.27%) |