Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 47.47 | 47.67 | 47.42 | 47.53 | 13,645,388 | +0.05(+0.11%) |
Mar 29, 2007 | 47.54 | 47.60 | 47.21 | 47.48 | 11,198,372 | +0.41(+0.87%) |
Mar 28, 2007 | 47.19 | 47.29 | 46.93 | 47.07 | 11,646,481 | -0.42(-0.88%) |
Mar 27, 2007 | 47.70 | 47.70 | 47.34 | 47.49 | 7,542,102 | -0.21(-0.44%) |
Mar 26, 2007 | 47.66 | 47.77 | 47.25 | 47.70 | 7,599,382 | +0.02(+0.04%) |
Mar 23, 2007 | 47.68 | 47.80 | 47.60 | 47.68 | 8,602,493 | +0.11(+0.24%) |
Mar 22, 2007 | 47.73 | 47.79 | 47.46 | 47.57 | 6,577,338 | -0.18(-0.38%) |
Mar 21, 2007 | 46.90 | 47.82 | 46.75 | 47.75 | 10,452,600 | +1.00(+2.13%) |
Mar 20, 2007 | 46.27 | 46.79 | 46.25 | 46.75 | 7,184,628 | +0.39(+0.85%) |
Mar 19, 2007 | 46.13 | 46.36 | 46.05 | 46.36 | 10,047,473 | +0.70(+1.54%) |
Mar 16, 2007 | 45.77 | 46.02 | 45.54 | 45.65 | 7,475,838 | +0.06(+0.12%) |
Mar 15, 2007 | 45.31 | 45.69 | 45.29 | 45.60 | 6,921,175 | +0.21(+0.45%) |
Mar 14, 2007 | 45.08 | 45.44 | 44.52 | 45.39 | 14,921,352 | +0.02(+0.04%) |
Mar 13, 2007 | 46.48 | 46.23 | 45.30 | 45.37 | 9,257,114 | -1.10(-2.37%) |
Mar 12, 2007 | 46.15 | 46.52 | 46.11 | 46.48 | 8,251,917 | +0.29(+0.63%) |
Mar 09, 2007 | 46.26 | 46.31 | 45.98 | 46.18 | 13,560,446 | +0.07(+0.16%) |
Mar 08, 2007 | 45.98 | 46.25 | 45.97 | 46.11 | 8,512,803 | +0.54(+1.18%) |
Mar 07, 2007 | 45.54 | 45.87 | 45.46 | 45.57 | 9,635,928 | +0.01(+0.03%) |
Mar 06, 2007 | 45.15 | 45.65 | 45.03 | 45.56 | 14,293,205 | +1.37(+3.10%) |
Mar 05, 2007 | 44.54 | 45.02 | 44.19 | 44.19 | 13,283,997 | -0.93(-2.07%) |
Mar 02, 2007 | 45.44 | 45.61 | 45.09 | 45.12 | 11,152,627 | -0.62(-1.35%) |
Mar 01, 2007 | 45.49 | 45.91 | 44.87 | 45.74 | 17,738,722 | -0.49(-1.07%) |
Feb 28, 2007 | 46.12 | 46.53 | 46.05 | 46.23 | 13,054,398 | +0.34(+0.75%) |
Feb 27, 2007 | 47.16 | 47.37 | 45.50 | 45.89 | 20,826,100 | -2.08(-4.33%) |
Feb 26, 2007 | 48.09 | 48.10 | 47.81 | 47.97 | 6,468,828 | +0.17(+0.37%) |
Feb 23, 2007 | 47.71 | 47.86 | 47.67 | 47.79 | 5,981,601 | +0.15(+0.31%) |
Feb 22, 2007 | 47.54 | 47.65 | 47.47 | 47.64 | 6,943,477 | +0.21(+0.45%) |
Feb 21, 2007 | 47.27 | 47.45 | 47.18 | 47.43 | 10,941,159 | -0.29(-0.60%) |
Feb 20, 2007 | 47.57 | 47.99 | 47.37 | 47.72 | 12,293,241 | +0.11(+0.24%) |
Feb 16, 2007 | 47.57 | 47.95 | 47.06 | 47.60 | 7,860,909 | -0.02(-0.04%) |
Feb 15, 2007 | 47.61 | 47.69 | 47.47 | 47.62 | 6,724,628 | +0.06(+0.12%) |
Feb 14, 2007 | 47.16 | 47.62 | 47.14 | 47.57 | 8,887,056 | +0.64(+1.35%) |
Feb 13, 2007 | 46.64 | 46.96 | 46.60 | 46.93 | 7,330,966 | +0.59(+1.28%) |
Feb 12, 2007 | 46.45 | 46.48 | 46.26 | 46.34 | 9,381,285 | -0.18(-0.39%) |
Feb 09, 2007 | 46.79 | 46.84 | 46.39 | 46.52 | 7,438,775 | -0.20(-0.43%) |
Feb 08, 2007 | 46.49 | 46.74 | 46.41 | 46.72 | 6,165,312 | -0.19(-0.40%) |
Feb 07, 2007 | 46.86 | 47.03 | 46.76 | 46.91 | 8,217,742 | +0.13(+0.28%) |
Feb 06, 2007 | 46.74 | 46.81 | 46.54 | 46.78 | 7,215,594 | +0.36(+0.78%) |
Feb 05, 2007 | 46.30 | 46.48 | 46.25 | 46.41 | 5,357,465 | -0.14(-0.31%) |
Feb 02, 2007 | 46.59 | 46.63 | 46.43 | 46.56 | 11,511,225 | -0.10(-0.21%) |
Feb 01, 2007 | 46.58 | 46.70 | 46.47 | 46.66 | 11,638,940 | +0.39(+0.84%) |
Jan 31, 2007 | 45.78 | 46.33 | 45.67 | 46.27 | 8,597,519 | +0.17(+0.38%) |
Jan 30, 2007 | 45.95 | 46.11 | 45.88 | 46.10 | 6,618,092 | +0.31(+0.68%) |
Jan 29, 2007 | 45.75 | 45.91 | 45.66 | 45.78 | 9,261,927 | +0.05(+0.11%) |
Jan 26, 2007 | 45.75 | 45.80 | 45.48 | 45.73 | 9,975,593 | +0.09(+0.19%) |
Jan 25, 2007 | 46.20 | 46.23 | 45.56 | 45.65 | 8,028,415 | -0.75(-1.63%) |
Jan 24, 2007 | 46.18 | 46.44 | 46.16 | 46.40 | 12,425,609 | +0.30(+0.65%) |
Jan 23, 2007 | 45.90 | 46.20 | 45.87 | 46.10 | 8,666,511 | +0.41(+0.89%) |
Jan 22, 2007 | 46.07 | 46.12 | 45.62 | 45.70 | 9,901,948 | -0.23(-0.50%) |
Jan 19, 2007 | 45.57 | 45.98 | 45.55 | 45.93 | 12,166,007 | +0.55(+1.22%) |
Jan 18, 2007 | 45.75 | 45.80 | 45.37 | 45.37 | 12,716,819 | -0.16(-0.34%) |
Jan 17, 2007 | 45.45 | 45.70 | 45.39 | 45.53 | 6,040,645 | +0.02(+0.05%) |
Jan 16, 2007 | 45.68 | 45.73 | 45.42 | 45.50 | 11,069,997 | -0.06(-0.12%) |
Jan 12, 2007 | 45.26 | 45.60 | 45.24 | 45.56 | 10,054,051 | +0.51(+1.13%) |
Jan 11, 2007 | 44.76 | 45.20 | 44.73 | 45.05 | 7,319,563 | +0.29(+0.64%) |
Jan 10, 2007 | 44.69 | 44.82 | 44.56 | 44.76 | 8,461,300 | -0.34(-0.76%) |
Jan 09, 2007 | 45.28 | 45.29 | 44.89 | 45.11 | 13,647,087 | +0.04(+0.10%) |
Jan 08, 2007 | 45.17 | 45.17 | 44.94 | 45.06 | 10,563,950 | +0.06(+0.14%) |
Jan 05, 2007 | 45.37 | 45.37 | 44.94 | 45.00 | 14,378,402 | -0.70(-1.53%) |
Jan 04, 2007 | 45.69 | 45.79 | 45.51 | 45.70 | 13,917,118 | -0.12(-0.26%) |