Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.98 | 40.08 | 39.51 | 39.83 | 6,332,039 | -0.18(-0.45%) |
Mar 29, 2007 | 40.33 | 40.33 | 39.77 | 40.01 | 2,917,332 | +0.05(+0.12%) |
Mar 28, 2007 | 39.83 | 40.07 | 39.52 | 39.96 | 4,627,579 | +0.05(+0.12%) |
Mar 27, 2007 | 39.88 | 39.98 | 39.65 | 39.91 | 2,540,338 | -0.17(-0.44%) |
Mar 26, 2007 | 40.01 | 40.11 | 39.75 | 40.09 | 2,138,460 | -0.03(-0.07%) |
Mar 23, 2007 | 40.19 | 40.29 | 39.97 | 40.12 | 2,045,787 | -0.07(-0.17%) |
Mar 22, 2007 | 39.46 | 40.35 | 39.46 | 40.19 | 2,622,539 | +0.23(+0.58%) |
Mar 21, 2007 | 39.48 | 39.98 | 39.46 | 39.95 | 3,042,318 | +0.39(+0.98%) |
Mar 20, 2007 | 39.14 | 39.58 | 39.13 | 39.57 | 3,245,242 | +0.40(+1.02%) |
Mar 19, 2007 | 38.90 | 39.22 | 38.81 | 39.16 | 2,550,312 | +0.37(+0.94%) |
Mar 16, 2007 | 38.96 | 39.02 | 38.65 | 38.80 | 3,496,318 | -0.16(-0.42%) |
Mar 15, 2007 | 38.94 | 39.13 | 38.86 | 38.96 | 3,240,986 | +0.02(+0.04%) |
Mar 14, 2007 | 38.75 | 39.18 | 38.37 | 38.94 | 5,266,404 | +0.25(+0.65%) |
Mar 13, 2007 | 38.90 | 38.95 | 38.62 | 38.69 | 4,517,647 | -0.20(-0.52%) |
Mar 12, 2007 | 38.97 | 39.11 | 38.86 | 38.90 | 2,535,179 | -0.22(-0.55%) |
Mar 09, 2007 | 39.22 | 39.35 | 39.00 | 39.11 | 2,623,743 | -0.02(-0.06%) |
Mar 08, 2007 | 39.31 | 39.41 | 39.00 | 39.13 | 3,313,514 | +0.13(+0.34%) |
Mar 07, 2007 | 39.30 | 39.53 | 38.94 | 39.00 | 2,290,982 | -0.55(-1.40%) |
Mar 06, 2007 | 39.45 | 39.59 | 39.26 | 39.55 | 2,455,385 | +0.25(+0.64%) |
Mar 05, 2007 | 39.10 | 39.70 | 38.99 | 39.30 | 3,824,265 | +0.20(+0.52%) |
Mar 02, 2007 | 39.44 | 39.63 | 38.93 | 39.10 | 3,285,139 | -0.54(-1.36%) |
Mar 01, 2007 | 39.48 | 39.81 | 38.61 | 39.64 | 4,981,463 | +0.10(+0.25%) |
Feb 28, 2007 | 39.49 | 40.08 | 39.37 | 39.54 | 7,339,672 | -0.12(-0.31%) |
Feb 27, 2007 | 40.65 | 40.87 | 39.11 | 39.66 | 4,295,290 | -0.98(-2.42%) |
Feb 26, 2007 | 40.65 | 40.76 | 40.45 | 40.65 | 1,899,334 | -0.06(-0.14%) |
Feb 23, 2007 | 40.36 | 40.79 | 40.23 | 40.70 | 4,432,178 | +0.29(+0.72%) |
Feb 22, 2007 | 40.56 | 40.59 | 40.24 | 40.41 | 1,741,710 | -0.06(-0.16%) |
Feb 21, 2007 | 40.59 | 40.65 | 40.30 | 40.48 | 2,337,585 | -0.20(-0.50%) |
Feb 20, 2007 | 40.36 | 40.70 | 40.19 | 40.68 | 1,783,155 | +0.36(+0.89%) |
Feb 16, 2007 | 40.30 | 40.64 | 40.22 | 40.32 | 2,573,356 | -0.17(-0.42%) |
Feb 15, 2007 | 40.37 | 40.57 | 40.26 | 40.49 | 1,943,946 | +0.03(+0.09%) |
Feb 14, 2007 | 40.04 | 40.60 | 40.02 | 40.45 | 2,150,341 | +0.41(+1.03%) |
Feb 13, 2007 | 39.95 | 40.07 | 39.79 | 40.04 | 2,888,374 | +0.31(+0.78%) |
Feb 12, 2007 | 39.66 | 39.95 | 39.66 | 39.73 | 1,861,802 | -0.01(-0.01%) |
Feb 09, 2007 | 39.88 | 40.09 | 39.65 | 39.74 | 2,881,698 | -0.04(-0.10%) |
Feb 08, 2007 | 40.07 | 40.19 | 39.73 | 39.78 | 2,898,895 | -0.33(-0.83%) |
Feb 07, 2007 | 40.32 | 40.41 | 40.04 | 40.11 | 2,106,458 | -0.29(-0.72%) |
Feb 06, 2007 | 40.25 | 40.48 | 40.16 | 40.40 | 2,154,094 | +0.16(+0.39%) |
Feb 05, 2007 | 40.19 | 40.33 | 40.00 | 40.25 | 2,072,924 | -0.15(-0.37%) |
Feb 02, 2007 | 40.40 | 40.54 | 40.27 | 40.40 | 2,547,561 | -0.01(-0.01%) |
Feb 01, 2007 | 40.30 | 40.46 | 40.16 | 40.40 | 2,322,108 | +0.05(+0.12%) |
Jan 31, 2007 | 40.15 | 40.54 | 40.05 | 40.36 | 2,588,833 | +0.22(+0.55%) |
Jan 30, 2007 | 39.74 | 40.18 | 39.34 | 40.13 | 3,122,112 | +0.41(+1.02%) |
Jan 29, 2007 | 39.63 | 39.90 | 39.56 | 39.73 | 4,308,704 | +0.04(+0.10%) |
Jan 26, 2007 | 39.86 | 39.92 | 39.62 | 39.69 | 3,445,071 | -0.28(-0.71%) |
Jan 25, 2007 | 40.35 | 40.37 | 39.94 | 39.97 | 3,877,059 | -0.42(-1.05%) |
Jan 24, 2007 | 40.41 | 40.68 | 40.27 | 40.40 | 1,865,012 | -0.12(-0.30%) |
Jan 23, 2007 | 40.08 | 40.69 | 40.08 | 40.52 | 3,025,981 | +0.37(+0.91%) |
Jan 22, 2007 | 40.34 | 40.36 | 39.59 | 40.15 | 3,500,617 | +0.08(+0.20%) |
Jan 19, 2007 | 40.29 | 40.34 | 39.98 | 40.07 | 2,326,235 | -0.13(-0.33%) |
Jan 18, 2007 | 40.65 | 40.65 | 40.05 | 40.20 | 2,420,303 | -0.05(-0.12%) |
Jan 17, 2007 | 39.95 | 40.34 | 39.91 | 40.25 | 2,259,683 | +0.34(+0.86%) |
Jan 16, 2007 | 40.25 | 40.45 | 39.80 | 39.91 | 4,528,309 | -0.22(-0.55%) |
Jan 12, 2007 | 40.09 | 40.33 | 40.05 | 40.13 | 2,343,088 | -0.07(-0.17%) |
Jan 11, 2007 | 40.27 | 40.40 | 40.13 | 40.20 | 2,098,375 | -0.10(-0.25%) |
Jan 10, 2007 | 40.00 | 40.33 | 39.89 | 40.30 | 2,310,586 | +0.17(+0.43%) |
Jan 09, 2007 | 40.08 | 40.35 | 39.85 | 40.12 | 3,783,852 | +0.10(+0.25%) |
Jan 08, 2007 | 39.74 | 40.07 | 39.54 | 40.02 | 3,051,088 | +0.23(+0.57%) |
Jan 05, 2007 | 39.94 | 39.95 | 39.65 | 39.80 | 3,305,088 | -0.16(-0.39%) |
Jan 04, 2007 | 39.80 | 40.01 | 39.48 | 39.95 | 3,267,598 | +0.21(+0.53%) |