Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.47 | 46.66 | 45.50 | 45.50 | 4,200,410 | -1.18(-2.53%) |
Mar 29, 2007 | 46.81 | 47.57 | 46.46 | 46.68 | 4,008,507 | +0.01(+0.02%) |
Mar 28, 2007 | 46.97 | 47.23 | 46.39 | 46.67 | 3,757,961 | +0.07(+0.14%) |
Mar 27, 2007 | 46.14 | 46.75 | 45.84 | 46.60 | 4,262,320 | +0.35(+0.76%) |
Mar 26, 2007 | 46.14 | 46.46 | 45.27 | 46.25 | 4,142,592 | +0.34(+0.73%) |
Mar 23, 2007 | 45.93 | 46.22 | 45.36 | 45.92 | 2,252,681 | +0.16(+0.34%) |
Mar 22, 2007 | 44.82 | 46.12 | 44.62 | 45.76 | 5,182,948 | +1.42(+3.20%) |
Mar 21, 2007 | 43.47 | 44.50 | 43.20 | 44.34 | 3,203,004 | +0.91(+2.10%) |
Mar 20, 2007 | 43.07 | 43.43 | 42.68 | 43.43 | 3,118,024 | +0.36(+0.84%) |
Mar 19, 2007 | 41.75 | 43.09 | 41.45 | 43.07 | 5,115,377 | +1.69(+4.08%) |
Mar 16, 2007 | 42.77 | 42.90 | 41.32 | 41.38 | 5,196,136 | -1.15(-2.70%) |
Mar 15, 2007 | 42.81 | 43.13 | 42.36 | 42.53 | 2,252,693 | -0.10(-0.23%) |
Mar 14, 2007 | 42.17 | 42.72 | 41.26 | 42.63 | 4,717,226 | +0.64(+1.52%) |
Mar 13, 2007 | 42.83 | 43.47 | 41.99 | 41.99 | 4,617,135 | -0.84(-1.97%) |
Mar 12, 2007 | 42.51 | 43.14 | 42.39 | 42.83 | 3,074,351 | -0.48(-1.10%) |
Mar 09, 2007 | 43.45 | 43.55 | 42.76 | 43.31 | 2,431,951 | +0.21(+0.48%) |
Mar 08, 2007 | 43.13 | 43.42 | 42.67 | 43.10 | 2,898,663 | +0.30(+0.71%) |
Mar 07, 2007 | 42.06 | 43.72 | 42.04 | 42.80 | 4,292,094 | +0.56(+1.32%) |
Mar 06, 2007 | 41.83 | 42.30 | 41.50 | 42.24 | 3,562,765 | +0.80(+1.94%) |
Mar 05, 2007 | 40.60 | 41.95 | 40.23 | 41.44 | 4,867,072 | -0.74(-1.75%) |
Mar 02, 2007 | 43.45 | 43.71 | 41.92 | 42.17 | 4,769,292 | -1.45(-3.33%) |
Mar 01, 2007 | 43.46 | 44.46 | 42.72 | 43.63 | 4,357,707 | +0.19(+0.43%) |
Feb 28, 2007 | 43.65 | 44.23 | 43.13 | 43.44 | 4,820,255 | -0.21(-0.49%) |
Feb 27, 2007 | 44.95 | 45.15 | 42.81 | 43.65 | 5,105,793 | -1.94(-4.25%) |
Feb 26, 2007 | 45.80 | 46.42 | 45.54 | 45.59 | 2,723,494 | +0.00(+0.00%) |
Feb 23, 2007 | 45.10 | 45.87 | 44.87 | 45.59 | 3,581,785 | +0.82(+1.83%) |
Feb 22, 2007 | 44.91 | 45.11 | 44.29 | 44.77 | 2,985,836 | +0.07(+0.15%) |
Feb 21, 2007 | 43.95 | 44.99 | 43.71 | 44.70 | 3,518,995 | +0.70(+1.58%) |
Feb 20, 2007 | 44.34 | 44.34 | 43.53 | 44.00 | 2,148,242 | -0.51(-1.14%) |
Feb 16, 2007 | 43.92 | 44.60 | 43.92 | 44.51 | 2,730,535 | +0.32(+0.72%) |
Feb 15, 2007 | 44.22 | 44.40 | 43.65 | 44.19 | 3,888,903 | -0.08(-0.19%) |
Feb 14, 2007 | 44.18 | 45.05 | 43.96 | 44.27 | 2,998,414 | +0.11(+0.26%) |
Feb 13, 2007 | 44.04 | 44.41 | 43.72 | 44.16 | 2,496,932 | +0.33(+0.75%) |
Feb 12, 2007 | 44.77 | 44.81 | 43.47 | 43.83 | 2,971,607 | -1.23(-2.73%) |
Feb 09, 2007 | 45.02 | 45.16 | 44.57 | 45.06 | 3,350,257 | +0.33(+0.73%) |
Feb 08, 2007 | 42.69 | 44.73 | 42.68 | 44.73 | 3,820,993 | +1.10(+2.52%) |
Feb 07, 2007 | 44.29 | 44.66 | 43.38 | 43.63 | 3,673,225 | -0.52(-1.19%) |
Feb 06, 2007 | 44.64 | 44.79 | 44.09 | 44.16 | 3,143,724 | -0.23(-0.52%) |
Feb 05, 2007 | 44.70 | 45.11 | 44.14 | 44.39 | 3,435,968 | -0.37(-0.82%) |
Feb 02, 2007 | 44.79 | 45.11 | 44.35 | 44.76 | 3,145,796 | +0.02(+0.05%) |
Feb 01, 2007 | 44.08 | 45.05 | 43.96 | 44.73 | 5,108,597 | +0.45(+1.02%) |
Jan 31, 2007 | 44.25 | 45.00 | 42.76 | 44.28 | 6,439,605 | +0.99(+2.29%) |
Jan 30, 2007 | 42.83 | 43.67 | 42.70 | 43.29 | 4,378,049 | +0.55(+1.29%) |
Jan 29, 2007 | 42.98 | 43.88 | 42.66 | 42.74 | 4,948,515 | +0.14(+0.33%) |
Jan 26, 2007 | 42.69 | 43.09 | 42.22 | 42.60 | 3,850,742 | +0.89(+2.12%) |
Jan 25, 2007 | 42.27 | 42.59 | 41.63 | 41.72 | 3,786,611 | -0.55(-1.30%) |
Jan 24, 2007 | 42.04 | 42.35 | 41.08 | 42.27 | 4,610,673 | -0.17(-0.41%) |
Jan 23, 2007 | 41.71 | 42.81 | 41.67 | 42.44 | 4,059,226 | +0.98(+2.35%) |
Jan 22, 2007 | 41.83 | 42.00 | 40.89 | 41.46 | 4,386,339 | +0.02(+0.06%) |
Jan 19, 2007 | 40.24 | 41.48 | 40.19 | 41.44 | 4,874,753 | +1.42(+3.55%) |
Jan 18, 2007 | 40.31 | 40.94 | 39.57 | 40.02 | 3,960,226 | -0.38(-0.93%) |
Jan 17, 2007 | 39.93 | 40.76 | 39.82 | 40.40 | 3,643,964 | +0.47(+1.17%) |
Jan 16, 2007 | 40.00 | 41.01 | 39.63 | 39.93 | 4,575,194 | -0.28(-0.69%) |
Jan 12, 2007 | 38.96 | 40.27 | 38.86 | 40.21 | 5,255,146 | +1.40(+3.61%) |
Jan 11, 2007 | 38.62 | 40.48 | 38.56 | 38.80 | 4,806,356 | -0.16(-0.40%) |
Jan 10, 2007 | 40.27 | 40.27 | 38.13 | 38.96 | 6,097,008 | -0.57(-1.45%) |
Jan 09, 2007 | 39.00 | 40.25 | 38.82 | 39.53 | 6,776,106 | -0.94(-2.33%) |
Jan 08, 2007 | 39.82 | 40.91 | 39.21 | 40.48 | 8,219,281 | +1.15(+2.92%) |
Jan 05, 2007 | 38.55 | 39.41 | 38.10 | 39.33 | 8,240,495 | +0.48(+1.22%) |
Jan 04, 2007 | 38.82 | 39.87 | 37.70 | 38.85 | 6,828,654 | -0.18(-0.46%) |