Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.18 | 45.71 | 44.92 | 45.22 | 357,742 | +0.02(+0.04%) |
Mar 29, 2007 | 45.31 | 45.64 | 44.68 | 45.20 | 422,212 | +0.25(+0.55%) |
Mar 28, 2007 | 45.15 | 45.47 | 44.62 | 44.96 | 899,307 | -0.55(-1.21%) |
Mar 27, 2007 | 45.92 | 45.98 | 45.13 | 45.51 | 1,049,631 | -0.70(-1.52%) |
Mar 26, 2007 | 46.28 | 46.42 | 45.57 | 46.21 | 872,550 | -0.15(-0.33%) |
Mar 23, 2007 | 46.52 | 46.82 | 45.95 | 46.36 | 775,530 | +0.05(+0.10%) |
Mar 22, 2007 | 46.21 | 46.42 | 45.77 | 46.32 | 710,218 | +0.06(+0.12%) |
Mar 21, 2007 | 44.62 | 46.98 | 44.28 | 46.26 | 2,763,551 | +1.50(+3.35%) |
Mar 20, 2007 | 42.34 | 44.90 | 42.26 | 44.76 | 2,112,640 | +2.41(+5.69%) |
Mar 19, 2007 | 42.36 | 42.62 | 42.16 | 42.35 | 622,467 | +0.29(+0.70%) |
Mar 16, 2007 | 42.91 | 42.93 | 42.03 | 42.05 | 965,409 | -0.76(-1.77%) |
Mar 15, 2007 | 42.38 | 42.89 | 42.32 | 42.81 | 761,519 | +0.47(+1.10%) |
Mar 14, 2007 | 42.49 | 43.09 | 41.65 | 42.35 | 1,276,826 | -0.14(-0.34%) |
Mar 13, 2007 | 43.44 | 43.41 | 42.06 | 42.49 | 892,460 | -0.95(-2.19%) |
Mar 12, 2007 | 43.36 | 43.85 | 43.05 | 43.44 | 428,321 | +0.00(+0.00%) |
Mar 09, 2007 | 44.07 | 44.15 | 43.01 | 43.44 | 422,528 | -0.39(-0.89%) |
Mar 08, 2007 | 43.41 | 44.46 | 43.13 | 43.83 | 605,507 | +0.78(+1.81%) |
Mar 07, 2007 | 43.48 | 43.88 | 42.96 | 43.05 | 804,183 | -0.60(-1.37%) |
Mar 06, 2007 | 43.67 | 43.92 | 42.96 | 43.65 | 1,515,138 | +1.55(+3.68%) |
Mar 05, 2007 | 42.96 | 43.15 | 42.04 | 42.10 | 1,114,627 | -1.38(-3.17%) |
Mar 02, 2007 | 44.26 | 44.60 | 43.40 | 43.48 | 848,216 | -1.02(-2.28%) |
Mar 01, 2007 | 44.49 | 44.79 | 42.28 | 44.49 | 1,010,286 | +0.00(+0.00%) |
Feb 28, 2007 | 44.47 | 45.04 | 43.80 | 44.49 | 1,201,640 | +0.03(+0.06%) |
Feb 27, 2007 | 45.57 | 45.77 | 43.54 | 44.46 | 1,306,771 | -1.69(-3.66%) |
Feb 26, 2007 | 46.52 | 46.74 | 45.80 | 46.15 | 1,089,563 | +0.42(+0.91%) |
Feb 23, 2007 | 46.04 | 46.26 | 45.58 | 45.74 | 496,162 | -0.46(-0.99%) |
Feb 22, 2007 | 46.28 | 46.62 | 45.79 | 46.19 | 969,992 | -0.23(-0.49%) |
Feb 21, 2007 | 46.57 | 46.91 | 46.08 | 46.42 | 1,852,655 | -0.43(-0.91%) |
Feb 20, 2007 | 45.05 | 47.21 | 44.93 | 46.85 | 6,524,483 | +3.20(+7.33%) |
Feb 16, 2007 | 44.48 | 44.56 | 43.44 | 43.65 | 1,117,366 | -0.82(-1.84%) |
Feb 15, 2007 | 44.52 | 44.80 | 44.27 | 44.46 | 741,188 | +0.13(+0.30%) |
Feb 14, 2007 | 44.58 | 45.25 | 44.08 | 44.33 | 863,465 | +0.02(+0.04%) |
Feb 13, 2007 | 44.06 | 44.51 | 43.85 | 44.31 | 644,152 | +0.54(+1.24%) |
Feb 12, 2007 | 44.28 | 44.77 | 43.24 | 43.77 | 1,264,385 | -1.24(-2.76%) |
Feb 09, 2007 | 46.02 | 46.28 | 44.85 | 45.02 | 1,000,857 | -1.02(-2.21%) |
Feb 08, 2007 | 46.14 | 46.36 | 45.87 | 46.03 | 503,431 | -0.18(-0.39%) |
Feb 07, 2007 | 46.18 | 46.51 | 45.86 | 46.21 | 747,930 | +0.18(+0.39%) |
Feb 06, 2007 | 46.51 | 46.53 | 45.65 | 46.03 | 897,516 | -0.50(-1.08%) |
Feb 05, 2007 | 46.05 | 46.60 | 46.04 | 46.53 | 712,430 | +0.40(+0.86%) |
Feb 02, 2007 | 45.58 | 46.40 | 45.48 | 46.14 | 958,404 | +0.71(+1.57%) |
Feb 01, 2007 | 45.47 | 46.29 | 45.31 | 45.42 | 810,082 | +0.27(+0.59%) |
Jan 31, 2007 | 44.48 | 45.35 | 44.17 | 45.16 | 711,587 | +0.74(+1.67%) |
Jan 30, 2007 | 44.78 | 44.81 | 44.08 | 44.42 | 565,583 | -0.01(-0.02%) |
Jan 29, 2007 | 44.33 | 44.91 | 44.14 | 44.43 | 404,935 | +0.17(+0.39%) |
Jan 26, 2007 | 44.83 | 44.85 | 43.70 | 44.26 | 1,112,731 | -0.40(-0.89%) |
Jan 25, 2007 | 45.28 | 45.35 | 44.52 | 44.65 | 817,667 | -0.68(-1.51%) |
Jan 24, 2007 | 44.62 | 45.39 | 44.27 | 45.34 | 1,197,110 | +0.85(+1.92%) |
Jan 23, 2007 | 44.60 | 45.07 | 44.46 | 44.48 | 1,048,788 | +0.06(+0.13%) |
Jan 22, 2007 | 44.24 | 44.53 | 43.86 | 44.43 | 799,759 | +0.15(+0.34%) |
Jan 19, 2007 | 44.14 | 44.57 | 43.52 | 44.27 | 1,077,546 | -0.66(-1.48%) |
Jan 18, 2007 | 45.61 | 45.83 | 44.77 | 44.94 | 943,867 | -0.69(-1.52%) |
Jan 17, 2007 | 45.99 | 46.25 | 45.39 | 45.63 | 995,169 | -0.55(-1.19%) |
Jan 16, 2007 | 45.91 | 46.66 | 45.59 | 46.18 | 1,039,623 | +0.45(+0.98%) |
Jan 12, 2007 | 45.85 | 45.98 | 45.04 | 45.74 | 790,278 | -0.25(-0.54%) |
Jan 11, 2007 | 44.84 | 46.33 | 44.34 | 45.98 | 1,111,888 | +1.22(+2.74%) |
Jan 10, 2007 | 44.09 | 45.01 | 43.91 | 44.76 | 665,342 | +0.58(+1.31%) |
Jan 09, 2007 | 44.19 | 44.59 | 43.76 | 44.18 | 606,666 | -0.01(-0.02%) |
Jan 08, 2007 | 44.00 | 44.61 | 43.58 | 44.19 | 1,072,069 | +0.12(+0.28%) |
Jan 05, 2007 | 44.00 | 44.55 | 43.71 | 44.07 | 1,648,396 | +0.07(+0.15%) |
Jan 04, 2007 | 43.57 | 44.08 | 42.87 | 44.00 | 938,284 | +0.38(+0.87%) |