Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.86 | 42.05 | 41.36 | 41.73 | 1,446,994 | -0.17(-0.41%) |
Mar 29, 2007 | 41.84 | 42.04 | 41.54 | 41.91 | 1,294,355 | +0.42(+1.02%) |
Mar 28, 2007 | 41.71 | 41.86 | 41.42 | 41.48 | 1,813,305 | -0.37(-0.88%) |
Mar 27, 2007 | 42.27 | 42.38 | 41.82 | 41.85 | 858,455 | -0.60(-1.42%) |
Mar 26, 2007 | 42.35 | 42.52 | 41.83 | 42.45 | 1,409,916 | -0.12(-0.29%) |
Mar 23, 2007 | 42.68 | 43.00 | 42.47 | 42.58 | 1,396,673 | +0.24(+0.57%) |
Mar 22, 2007 | 42.38 | 42.66 | 42.17 | 42.34 | 1,889,125 | -0.22(-0.52%) |
Mar 21, 2007 | 40.89 | 42.61 | 40.88 | 42.56 | 2,201,462 | +1.52(+3.70%) |
Mar 20, 2007 | 40.62 | 41.05 | 40.58 | 41.04 | 1,251,636 | +0.37(+0.90%) |
Mar 19, 2007 | 40.12 | 40.75 | 40.12 | 40.67 | 1,271,443 | +0.53(+1.31%) |
Mar 16, 2007 | 40.41 | 40.70 | 40.08 | 40.14 | 2,056,478 | -0.12(-0.31%) |
Mar 15, 2007 | 39.91 | 40.70 | 39.91 | 40.27 | 1,395,087 | +0.13(+0.33%) |
Mar 14, 2007 | 39.65 | 40.27 | 39.22 | 40.14 | 2,455,023 | +0.71(+1.80%) |
Mar 13, 2007 | 40.91 | 40.80 | 39.37 | 39.43 | 1,895,017 | -1.48(-3.61%) |
Mar 12, 2007 | 40.98 | 41.39 | 40.69 | 40.91 | 1,043,888 | -0.31(-0.76%) |
Mar 09, 2007 | 41.33 | 41.45 | 41.00 | 41.22 | 921,224 | -0.01(-0.03%) |
Mar 08, 2007 | 41.16 | 41.75 | 41.08 | 41.23 | 976,037 | +0.31(+0.75%) |
Mar 07, 2007 | 40.77 | 41.36 | 40.77 | 40.93 | 1,329,395 | -0.56(-1.35%) |
Mar 06, 2007 | 40.73 | 41.55 | 40.60 | 41.49 | 1,795,235 | +0.89(+2.19%) |
Mar 05, 2007 | 41.18 | 41.37 | 40.57 | 40.60 | 1,538,995 | -0.69(-1.68%) |
Mar 02, 2007 | 41.63 | 41.68 | 41.25 | 41.30 | 1,399,108 | -0.40(-0.97%) |
Mar 01, 2007 | 41.57 | 41.93 | 40.89 | 41.70 | 1,999,964 | -0.15(-0.35%) |
Feb 28, 2007 | 41.61 | 42.24 | 41.44 | 41.84 | 1,235,032 | +0.27(+0.65%) |
Feb 27, 2007 | 42.99 | 43.22 | 41.47 | 41.57 | 1,707,561 | -1.71(-3.94%) |
Feb 26, 2007 | 43.52 | 43.76 | 43.00 | 43.28 | 887,127 | -0.31(-0.70%) |
Feb 23, 2007 | 43.97 | 43.99 | 43.40 | 43.58 | 1,018,796 | -0.24(-0.54%) |
Feb 22, 2007 | 43.70 | 43.99 | 43.61 | 43.82 | 1,209,274 | +0.08(+0.17%) |
Feb 21, 2007 | 43.96 | 43.97 | 43.55 | 43.74 | 935,637 | -0.22(-0.51%) |
Feb 20, 2007 | 43.81 | 44.06 | 43.45 | 43.97 | 716,041 | +0.19(+0.44%) |
Feb 16, 2007 | 43.85 | 43.97 | 43.68 | 43.77 | 1,020,787 | -0.01(-0.02%) |
Feb 15, 2007 | 43.49 | 43.86 | 43.49 | 43.78 | 824,803 | +0.26(+0.59%) |
Feb 14, 2007 | 43.11 | 43.72 | 43.09 | 43.52 | 895,049 | +0.38(+0.88%) |
Feb 13, 2007 | 43.20 | 43.26 | 42.95 | 43.14 | 861,091 | +0.11(+0.26%) |
Feb 12, 2007 | 42.96 | 43.20 | 42.88 | 43.03 | 662,691 | +0.05(+0.11%) |
Feb 09, 2007 | 43.28 | 43.32 | 42.87 | 42.98 | 1,155,195 | -0.31(-0.71%) |
Feb 08, 2007 | 43.24 | 43.35 | 43.08 | 43.29 | 812,680 | -0.01(-0.03%) |
Feb 07, 2007 | 43.23 | 43.34 | 43.02 | 43.30 | 790,599 | +0.10(+0.22%) |
Feb 06, 2007 | 43.17 | 43.60 | 43.08 | 43.20 | 1,456,658 | +0.19(+0.44%) |
Feb 05, 2007 | 43.07 | 43.43 | 43.00 | 43.02 | 2,369,808 | +0.92(+2.19%) |
Feb 02, 2007 | 42.31 | 42.47 | 42.07 | 42.09 | 1,836,730 | -0.26(-0.62%) |
Feb 01, 2007 | 42.13 | 42.71 | 42.06 | 42.36 | 1,045,279 | +0.20(+0.48%) |
Jan 31, 2007 | 42.00 | 42.23 | 41.59 | 42.16 | 1,237,923 | +0.19(+0.46%) |
Jan 30, 2007 | 41.79 | 41.98 | 41.63 | 41.96 | 703,157 | +0.17(+0.42%) |
Jan 29, 2007 | 41.56 | 41.84 | 41.48 | 41.79 | 1,189,838 | +0.13(+0.32%) |
Jan 26, 2007 | 41.79 | 42.00 | 41.57 | 41.66 | 1,241,722 | -0.12(-0.28%) |
Jan 25, 2007 | 42.13 | 42.19 | 41.75 | 41.77 | 1,406,396 | -0.52(-1.23%) |
Jan 24, 2007 | 41.82 | 42.31 | 41.80 | 42.29 | 993,706 | +0.40(+0.96%) |
Jan 23, 2007 | 42.07 | 42.16 | 41.75 | 41.89 | 825,796 | -0.17(-0.40%) |
Jan 22, 2007 | 41.88 | 42.21 | 41.88 | 42.06 | 1,441,254 | +0.03(+0.07%) |
Jan 19, 2007 | 42.18 | 42.19 | 41.88 | 42.03 | 1,780,737 | -0.01(-0.03%) |
Jan 18, 2007 | 41.91 | 42.22 | 41.79 | 42.04 | 2,870,170 | +0.29(+0.70%) |
Jan 17, 2007 | 42.03 | 42.43 | 40.71 | 41.75 | 8,558,993 | -1.50(-3.47%) |
Jan 16, 2007 | 42.85 | 43.50 | 42.75 | 43.25 | 3,456,766 | +0.53(+1.23%) |
Jan 12, 2007 | 42.50 | 42.77 | 42.48 | 42.72 | 1,461,814 | +0.03(+0.07%) |
Jan 11, 2007 | 42.54 | 42.80 | 42.50 | 42.70 | 1,243,048 | +0.15(+0.36%) |
Jan 10, 2007 | 42.13 | 42.66 | 42.10 | 42.54 | 1,699,405 | +0.20(+0.48%) |
Jan 09, 2007 | 42.16 | 42.52 | 42.11 | 42.34 | 2,284,296 | +0.35(+0.83%) |
Jan 08, 2007 | 41.34 | 42.07 | 41.14 | 42.00 | 2,012,349 | +0.38(+0.92%) |
Jan 05, 2007 | 42.52 | 42.57 | 41.60 | 41.61 | 2,462,921 | -0.56(-1.32%) |
Jan 04, 2007 | 42.41 | 42.45 | 41.90 | 42.17 | 2,081,547 | -0.37(-0.88%) |