Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.30 | 36.45 | 36.05 | 36.30 | 54,906 | -0.05(-0.14%) |
Mar 29, 2007 | 36.35 | 36.40 | 35.95 | 36.35 | 64,630 | +0.10(+0.28%) |
Mar 28, 2007 | 36.25 | 36.30 | 36.00 | 36.25 | 66,288 | -0.35(-0.96%) |
Mar 27, 2007 | 36.60 | 36.75 | 36.25 | 36.60 | 225,586 | +0.20(+0.55%) |
Mar 26, 2007 | 36.40 | 36.60 | 36.30 | 36.40 | 65,525 | -0.10(-0.27%) |
Mar 23, 2007 | 36.50 | 36.80 | 36.40 | 36.50 | 205,953 | +0.00(+0.00%) |
Mar 22, 2007 | 36.50 | 36.55 | 36.00 | 36.50 | 161,073 | -0.20(-0.54%) |
Mar 21, 2007 | 36.70 | 36.70 | 36.22 | 36.70 | 114,151 | +0.25(+0.69%) |
Mar 20, 2007 | 36.45 | 36.60 | 36.25 | 36.45 | 60,446 | -0.05(-0.14%) |
Mar 19, 2007 | 36.50 | 36.65 | 36.10 | 36.50 | 45,321 | +0.75(+2.10%) |
Mar 16, 2007 | 35.75 | 36.00 | 35.30 | 35.75 | 589,663 | +0.30(+0.85%) |
Mar 15, 2007 | 35.45 | 35.70 | 35.25 | 35.45 | 129,349 | +0.45(+1.29%) |
Mar 14, 2007 | 35.00 | 35.45 | 34.95 | 35.00 | 95,977 | -0.30(-0.85%) |
Mar 13, 2007 | 36.05 | 36.05 | 34.40 | 35.30 | 296,778 | -0.75(-2.08%) |
Mar 12, 2007 | 36.05 | 36.25 | 35.80 | 36.05 | 45,867 | +1.05(+3.00%) |
Mar 09, 2007 | 35.00 | 35.20 | 34.35 | 35.00 | 47,289 | +0.75(+2.19%) |
Mar 08, 2007 | 34.25 | 34.50 | 33.75 | 34.25 | 86,069 | +0.60(+1.78%) |
Mar 07, 2007 | 33.65 | 33.75 | 33.20 | 33.65 | 44,203 | +0.05(+0.15%) |
Mar 06, 2007 | 33.60 | 33.80 | 33.20 | 33.60 | 92,677 | +1.60(+5.00%) |
Mar 05, 2007 | 32.00 | 32.50 | 31.90 | 32.00 | 110,044 | -1.65(-4.90%) |
Mar 02, 2007 | 33.50 | 33.95 | 33.40 | 33.65 | 47,477 | +0.15(+0.45%) |
Mar 01, 2007 | 33.50 | 33.85 | 33.25 | 33.50 | 48,566 | +0.40(+1.21%) |
Feb 28, 2007 | 33.10 | 33.30 | 32.90 | 33.10 | 82,436 | -0.20(-0.60%) |
Feb 27, 2007 | 33.30 | 34.40 | 32.90 | 33.30 | 120,280 | -1.15(-3.34%) |
Feb 26, 2007 | 34.45 | 34.50 | 34.00 | 34.45 | 62,555 | -0.40(-1.15%) |
Feb 23, 2007 | 34.85 | 35.05 | 34.25 | 34.85 | 96,976 | +1.05(+3.11%) |
Feb 22, 2007 | 33.80 | 33.80 | 33.25 | 33.80 | 129,802 | +1.10(+3.36%) |
Feb 21, 2007 | 32.70 | 32.70 | 32.05 | 32.70 | 126,111 | -0.45(-1.36%) |
Feb 20, 2007 | 33.15 | 33.35 | 32.75 | 33.15 | 61,603 | -0.50(-1.49%) |
Feb 16, 2007 | 33.65 | 33.90 | 32.98 | 33.65 | 1,706,634 | +0.90(+2.75%) |
Feb 15, 2007 | 32.75 | 33.10 | 32.75 | 32.75 | 265,598 | -1.00(-2.96%) |
Feb 14, 2007 | 33.75 | 33.85 | 33.40 | 33.75 | 95,239 | -0.45(-1.32%) |
Feb 13, 2007 | 34.20 | 34.20 | 33.60 | 34.20 | 51,258 | -0.05(-0.15%) |
Feb 12, 2007 | 34.40 | 34.40 | 34.05 | 34.25 | 48,660 | -0.15(-0.44%) |
Feb 09, 2007 | 34.40 | 34.60 | 34.17 | 34.40 | 136,032 | -0.70(-1.99%) |
Feb 08, 2007 | 35.10 | 35.25 | 34.25 | 35.10 | 718,138 | +1.10(+3.24%) |
Feb 07, 2007 | 34.00 | 34.00 | 33.60 | 34.00 | 358,969 | -0.40(-1.16%) |
Feb 06, 2007 | 34.40 | 34.45 | 34.00 | 34.40 | 145,707 | +0.10(+0.29%) |
Feb 05, 2007 | 34.30 | 34.50 | 34.00 | 34.30 | 143,579 | -1.50(-4.19%) |
Feb 02, 2007 | 35.80 | 35.80 | 35.50 | 35.80 | 131,881 | -0.65(-1.78%) |
Feb 01, 2007 | 36.45 | 36.60 | 36.15 | 36.45 | 260,795 | -0.65(-1.75%) |
Jan 31, 2007 | 37.10 | 37.25 | 36.35 | 37.10 | 79,995 | +0.90(+2.49%) |
Jan 30, 2007 | 36.20 | 36.20 | 35.80 | 36.20 | 111,912 | +0.60(+1.69%) |
Jan 29, 2007 | 35.60 | 35.60 | 35.00 | 35.60 | 79,246 | +0.20(+0.56%) |
Jan 26, 2007 | 35.40 | 35.50 | 34.40 | 35.40 | 109,265 | -0.35(-0.98%) |
Jan 25, 2007 | 35.75 | 36.20 | 34.50 | 35.75 | 137,154 | +1.30(+3.77%) |
Jan 24, 2007 | 34.45 | 34.45 | 33.95 | 34.45 | 76,271 | +0.90(+2.68%) |
Jan 23, 2007 | 33.55 | 33.55 | 33.00 | 33.55 | 280,898 | +0.50(+1.51%) |
Jan 22, 2007 | 33.05 | 33.60 | 33.05 | 33.05 | 188,557 | +0.80(+2.48%) |
Jan 19, 2007 | 32.25 | 32.55 | 32.15 | 32.25 | 231,760 | -0.75(-2.27%) |
Jan 18, 2007 | 33.00 | 33.35 | 33.00 | 33.00 | 91,251 | -0.35(-1.05%) |
Jan 17, 2007 | 33.35 | 33.45 | 32.95 | 33.35 | 90,776 | -0.45(-1.33%) |
Jan 16, 2007 | 33.80 | 33.80 | 33.30 | 33.80 | 93,762 | +1.10(+3.36%) |
Jan 12, 2007 | 32.70 | 32.70 | 32.30 | 32.70 | 80,625 | +0.25(+0.77%) |
Jan 11, 2007 | 32.45 | 32.45 | 31.00 | 32.45 | 127,148 | +2.10(+6.92%) |
Jan 10, 2007 | 30.35 | 30.65 | 30.20 | 30.35 | 92,218 | +0.45(+1.51%) |
Jan 09, 2007 | 29.90 | 30.05 | 29.60 | 29.90 | 103,338 | -0.20(-0.66%) |
Jan 08, 2007 | 30.10 | 30.50 | 30.00 | 30.10 | 130,765 | -0.05(-0.17%) |
Jan 05, 2007 | 30.15 | 30.50 | 30.15 | 30.15 | 65,670 | -1.55(-4.89%) |
Jan 04, 2007 | 32.44 | 32.40 | 31.20 | 31.70 | 222,643 | -0.74(-2.28%) |