Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.49 | 42.52 | 41.37 | 42.00 | 409,069 | -0.37(-0.87%) |
Mar 29, 2007 | 42.78 | 42.91 | 42.00 | 42.37 | 101,315 | +0.02(+0.05%) |
Mar 28, 2007 | 42.25 | 42.62 | 41.90 | 42.35 | 520,326 | -0.19(-0.45%) |
Mar 27, 2007 | 42.79 | 42.98 | 42.03 | 42.54 | 136,030 | -0.35(-0.82%) |
Mar 26, 2007 | 42.95 | 42.99 | 42.28 | 42.89 | 178,657 | -0.13(-0.30%) |
Mar 23, 2007 | 42.83 | 44.26 | 42.16 | 43.02 | 306,927 | +0.35(+0.82%) |
Mar 22, 2007 | 42.39 | 42.84 | 42.20 | 42.67 | 282,169 | +0.29(+0.68%) |
Mar 21, 2007 | 41.16 | 42.41 | 41.13 | 42.38 | 219,149 | +1.18(+2.86%) |
Mar 20, 2007 | 41.27 | 41.36 | 40.79 | 41.20 | 124,264 | -0.17(-0.41%) |
Mar 19, 2007 | 40.74 | 41.50 | 40.69 | 41.37 | 228,330 | +0.81(+2.00%) |
Mar 16, 2007 | 40.80 | 40.89 | 40.28 | 40.56 | 417,448 | -0.30(-0.73%) |
Mar 15, 2007 | 40.23 | 40.86 | 40.11 | 40.86 | 330,514 | +0.38(+0.94%) |
Mar 14, 2007 | 40.21 | 40.71 | 39.84 | 40.48 | 229,875 | +0.34(+0.85%) |
Mar 13, 2007 | 41.09 | 40.93 | 40.01 | 40.14 | 313,280 | -0.95(-2.31%) |
Mar 12, 2007 | 41.53 | 41.80 | 41.03 | 41.09 | 227,764 | -0.93(-2.21%) |
Mar 09, 2007 | 41.92 | 42.17 | 41.55 | 42.02 | 294,280 | +0.22(+0.53%) |
Mar 08, 2007 | 41.37 | 41.89 | 41.29 | 41.80 | 214,953 | +0.52(+1.26%) |
Mar 07, 2007 | 41.09 | 41.53 | 40.70 | 41.28 | 516,088 | -0.23(-0.55%) |
Mar 06, 2007 | 40.84 | 41.72 | 40.84 | 41.51 | 266,881 | +0.53(+1.29%) |
Mar 05, 2007 | 40.39 | 41.33 | 40.23 | 40.98 | 398,906 | +0.35(+0.86%) |
Mar 02, 2007 | 41.89 | 41.89 | 40.36 | 40.63 | 587,205 | -1.63(-3.86%) |
Mar 01, 2007 | 41.64 | 42.67 | 40.89 | 42.26 | 276,835 | +0.45(+1.08%) |
Feb 28, 2007 | 42.87 | 42.87 | 41.37 | 41.81 | 495,685 | -0.64(-1.51%) |
Feb 27, 2007 | 44.05 | 44.05 | 42.45 | 42.45 | 392,052 | -1.93(-4.35%) |
Feb 26, 2007 | 43.86 | 44.87 | 43.37 | 44.38 | 410,481 | +0.69(+1.58%) |
Feb 23, 2007 | 43.58 | 43.89 | 43.29 | 43.69 | 199,094 | +0.13(+0.30%) |
Feb 22, 2007 | 43.41 | 43.71 | 43.18 | 43.56 | 232,348 | +0.11(+0.25%) |
Feb 21, 2007 | 43.69 | 43.82 | 43.17 | 43.45 | 122,468 | -0.34(-0.78%) |
Feb 20, 2007 | 43.02 | 44.06 | 42.75 | 43.79 | 246,178 | +0.73(+1.70%) |
Feb 16, 2007 | 42.51 | 43.33 | 41.86 | 43.06 | 264,081 | +0.55(+1.29%) |
Feb 15, 2007 | 42.49 | 42.97 | 42.06 | 42.51 | 246,632 | +0.05(+0.12%) |
Feb 14, 2007 | 41.94 | 42.72 | 41.94 | 42.46 | 124,699 | +0.41(+0.98%) |
Feb 13, 2007 | 41.98 | 42.25 | 41.88 | 42.05 | 271,483 | +0.16(+0.38%) |
Feb 12, 2007 | 41.95 | 42.18 | 41.86 | 41.89 | 280,814 | -0.16(-0.38%) |
Feb 09, 2007 | 42.37 | 42.73 | 41.70 | 42.05 | 554,772 | -0.42(-0.99%) |
Feb 08, 2007 | 42.38 | 42.75 | 42.25 | 42.47 | 121,592 | +0.11(+0.26%) |
Feb 07, 2007 | 42.07 | 42.43 | 42.07 | 42.36 | 175,860 | +0.30(+0.71%) |
Feb 06, 2007 | 41.78 | 42.38 | 41.73 | 42.06 | 473,082 | +0.33(+0.79%) |
Feb 05, 2007 | 41.90 | 42.09 | 41.57 | 41.73 | 307,835 | -0.28(-0.67%) |
Feb 02, 2007 | 42.71 | 42.71 | 41.90 | 42.01 | 376,701 | -0.08(-0.19%) |
Feb 01, 2007 | 41.09 | 42.19 | 40.89 | 42.09 | 547,209 | +1.28(+3.14%) |
Jan 31, 2007 | 41.31 | 41.34 | 40.38 | 40.81 | 341,333 | -0.65(-1.57%) |
Jan 30, 2007 | 40.77 | 41.56 | 40.51 | 41.46 | 462,093 | +0.64(+1.57%) |
Jan 29, 2007 | 40.31 | 40.94 | 40.28 | 40.82 | 283,551 | +0.34(+0.84%) |
Jan 26, 2007 | 40.95 | 41.05 | 40.24 | 40.48 | 157,024 | -0.31(-0.76%) |
Jan 25, 2007 | 41.22 | 41.61 | 40.56 | 40.79 | 311,043 | -0.53(-1.28%) |
Jan 24, 2007 | 41.83 | 41.83 | 41.21 | 41.32 | 239,318 | -0.36(-0.86%) |
Jan 23, 2007 | 40.78 | 41.73 | 40.73 | 41.68 | 431,601 | +0.78(+1.91%) |
Jan 22, 2007 | 40.49 | 41.08 | 40.24 | 40.90 | 316,795 | +0.35(+0.86%) |
Jan 19, 2007 | 40.73 | 41.25 | 40.39 | 40.55 | 520,840 | -0.36(-0.88%) |
Jan 18, 2007 | 41.82 | 41.93 | 40.54 | 40.91 | 750,563 | -1.04(-2.48%) |
Jan 17, 2007 | 41.62 | 42.47 | 41.59 | 41.95 | 267,538 | +0.12(+0.29%) |
Jan 16, 2007 | 42.03 | 42.64 | 41.72 | 41.83 | 234,510 | -0.12(-0.29%) |
Jan 12, 2007 | 41.99 | 42.45 | 41.66 | 41.95 | 204,599 | -0.10(-0.24%) |
Jan 11, 2007 | 41.90 | 42.49 | 41.86 | 42.05 | 350,412 | +0.29(+0.69%) |
Jan 10, 2007 | 40.92 | 41.89 | 40.92 | 41.76 | 566,154 | +0.45(+1.09%) |
Jan 09, 2007 | 41.14 | 41.41 | 40.16 | 41.31 | 981,597 | +0.11(+0.27%) |
Jan 08, 2007 | 42.81 | 42.81 | 41.04 | 41.20 | 944,982 | -1.66(-3.87%) |
Jan 05, 2007 | 43.40 | 43.64 | 42.51 | 42.86 | 344,990 | -0.78(-1.79%) |
Jan 04, 2007 | 43.38 | 43.82 | 43.01 | 43.64 | 248,043 | +0.27(+0.62%) |