Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.32 | 43.51 | 42.80 | 43.11 | 2,784,020 | -0.07(-0.17%) |
Mar 29, 2007 | 43.16 | 43.36 | 42.91 | 43.19 | 2,454,842 | +0.22(+0.50%) |
Mar 28, 2007 | 43.37 | 43.41 | 42.88 | 42.97 | 3,759,729 | -0.40(-0.93%) |
Mar 27, 2007 | 43.55 | 43.71 | 43.32 | 43.37 | 2,953,277 | -0.25(-0.58%) |
Mar 26, 2007 | 43.64 | 43.79 | 43.21 | 43.62 | 2,765,632 | -0.01(-0.02%) |
Mar 23, 2007 | 43.72 | 44.01 | 43.61 | 43.63 | 3,440,567 | -0.04(-0.10%) |
Mar 22, 2007 | 43.67 | 43.95 | 43.58 | 43.67 | 2,977,237 | +0.00(+0.00%) |
Mar 21, 2007 | 43.50 | 43.84 | 43.14 | 43.67 | 5,034,083 | +0.17(+0.40%) |
Mar 20, 2007 | 43.21 | 43.63 | 43.19 | 43.50 | 3,775,597 | +0.29(+0.68%) |
Mar 19, 2007 | 42.93 | 43.41 | 42.93 | 43.21 | 2,725,594 | +0.35(+0.82%) |
Mar 16, 2007 | 42.98 | 43.19 | 42.79 | 42.86 | 5,736,462 | +0.04(+0.10%) |
Mar 15, 2007 | 42.57 | 43.31 | 42.57 | 42.81 | 4,505,698 | +0.24(+0.57%) |
Mar 14, 2007 | 42.48 | 42.67 | 41.84 | 42.57 | 4,481,860 | +0.12(+0.29%) |
Mar 13, 2007 | 43.16 | 43.19 | 42.40 | 42.45 | 4,249,420 | -0.72(-1.66%) |
Mar 12, 2007 | 43.25 | 43.31 | 43.02 | 43.16 | 2,766,329 | +0.02(+0.05%) |
Mar 09, 2007 | 43.06 | 43.21 | 42.98 | 43.14 | 3,762,766 | +0.37(+0.86%) |
Mar 08, 2007 | 42.42 | 42.87 | 42.35 | 42.78 | 5,709,024 | +0.47(+1.12%) |
Mar 07, 2007 | 42.46 | 42.53 | 42.25 | 42.30 | 4,792,667 | -0.50(-1.17%) |
Mar 06, 2007 | 42.53 | 42.91 | 42.17 | 42.81 | 4,314,152 | +0.38(+0.90%) |
Mar 05, 2007 | 42.53 | 42.74 | 42.37 | 42.42 | 4,188,499 | -0.36(-0.84%) |
Mar 02, 2007 | 42.72 | 42.99 | 42.60 | 42.78 | 4,162,031 | -0.24(-0.55%) |
Mar 01, 2007 | 42.39 | 43.14 | 42.38 | 43.02 | 7,029,507 | -0.13(-0.30%) |
Feb 28, 2007 | 43.21 | 43.45 | 42.86 | 43.15 | 6,069,263 | -0.11(-0.27%) |
Feb 27, 2007 | 43.77 | 43.98 | 42.91 | 43.26 | 4,531,051 | -0.84(-1.90%) |
Feb 26, 2007 | 44.20 | 44.34 | 44.04 | 44.10 | 2,548,842 | +0.11(+0.26%) |
Feb 23, 2007 | 44.23 | 44.43 | 43.82 | 43.99 | 4,260,659 | -0.52(-1.18%) |
Feb 22, 2007 | 44.34 | 44.79 | 44.29 | 44.51 | 2,586,625 | +0.13(+0.29%) |
Feb 21, 2007 | 44.43 | 44.61 | 44.33 | 44.38 | 4,164,399 | -0.27(-0.59%) |
Feb 20, 2007 | 44.61 | 44.67 | 44.35 | 44.65 | 2,566,843 | +0.01(+0.03%) |
Feb 16, 2007 | 44.70 | 44.82 | 44.41 | 44.64 | 3,693,407 | -0.06(-0.14%) |
Feb 15, 2007 | 44.30 | 44.79 | 44.30 | 44.70 | 4,728,726 | +0.28(+0.63%) |
Feb 14, 2007 | 44.08 | 44.61 | 43.98 | 44.42 | 4,944,527 | +0.49(+1.11%) |
Feb 13, 2007 | 43.72 | 44.08 | 43.72 | 43.93 | 4,939,175 | +0.22(+0.49%) |
Feb 12, 2007 | 43.97 | 44.08 | 43.71 | 43.72 | 3,278,523 | -0.13(-0.29%) |
Feb 09, 2007 | 44.29 | 44.31 | 43.59 | 43.85 | 3,532,091 | -0.32(-0.73%) |
Feb 08, 2007 | 44.15 | 44.33 | 44.03 | 44.17 | 3,847,897 | -0.01(-0.02%) |
Feb 07, 2007 | 44.26 | 44.43 | 44.18 | 44.18 | 3,101,776 | -0.09(-0.21%) |
Feb 06, 2007 | 44.08 | 44.43 | 43.99 | 44.27 | 3,994,585 | +0.35(+0.80%) |
Feb 05, 2007 | 43.77 | 43.94 | 43.57 | 43.92 | 4,615,610 | -0.01(-0.02%) |
Feb 02, 2007 | 43.75 | 43.94 | 43.47 | 43.92 | 4,520,325 | +0.14(+0.31%) |
Feb 01, 2007 | 43.25 | 43.98 | 42.73 | 43.79 | 7,948,355 | +0.60(+1.40%) |
Jan 31, 2007 | 44.19 | 44.46 | 43.11 | 43.19 | 17,158,262 | -2.76(-6.00%) |
Jan 30, 2007 | 45.66 | 46.03 | 45.66 | 45.94 | 4,245,753 | +0.34(+0.74%) |
Jan 29, 2007 | 45.70 | 46.00 | 45.42 | 45.60 | 3,215,171 | +0.04(+0.09%) |
Jan 26, 2007 | 45.48 | 45.68 | 45.15 | 45.56 | 3,450,319 | +0.25(+0.55%) |
Jan 25, 2007 | 45.64 | 45.88 | 45.18 | 45.31 | 3,647,854 | -0.42(-0.93%) |
Jan 24, 2007 | 45.43 | 45.91 | 45.41 | 45.73 | 3,326,894 | +0.25(+0.55%) |
Jan 23, 2007 | 45.22 | 45.76 | 45.11 | 45.48 | 4,026,486 | +0.22(+0.48%) |
Jan 22, 2007 | 45.60 | 45.78 | 45.02 | 45.27 | 6,769,552 | -0.48(-1.05%) |
Jan 19, 2007 | 45.96 | 46.06 | 45.48 | 45.75 | 5,446,149 | -0.39(-0.84%) |
Jan 18, 2007 | 46.41 | 46.52 | 46.06 | 46.14 | 3,913,928 | -0.17(-0.36%) |
Jan 17, 2007 | 46.33 | 46.52 | 46.19 | 46.30 | 2,969,436 | +0.04(+0.08%) |
Jan 16, 2007 | 46.60 | 46.65 | 46.23 | 46.27 | 3,000,362 | -0.11(-0.23%) |
Jan 12, 2007 | 45.80 | 46.65 | 45.74 | 46.37 | 4,891,852 | +0.35(+0.76%) |
Jan 11, 2007 | 46.62 | 46.66 | 45.76 | 46.02 | 6,649,052 | -0.47(-1.00%) |
Jan 10, 2007 | 46.44 | 46.59 | 46.32 | 46.49 | 2,267,058 | -0.12(-0.26%) |
Jan 09, 2007 | 46.88 | 47.12 | 46.44 | 46.61 | 3,366,039 | -0.24(-0.52%) |
Jan 08, 2007 | 46.23 | 46.93 | 45.94 | 46.85 | 3,874,783 | +0.06(+0.14%) |
Jan 05, 2007 | 46.87 | 46.95 | 46.60 | 46.79 | 3,089,517 | -0.13(-0.28%) |
Jan 04, 2007 | 46.91 | 46.98 | 46.60 | 46.92 | 3,183,270 | +0.06(+0.12%) |