Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.19 | 36.66 | 35.63 | 35.69 | 4,501,400 | -0.31(-0.86%) |
Mar 29, 2007 | 36.00 | 36.53 | 35.76 | 35.99 | 7,586,215 | -0.70(-1.91%) |
Mar 28, 2007 | 36.91 | 37.42 | 36.57 | 36.70 | 5,727,415 | -1.20(-3.16%) |
Mar 27, 2007 | 37.38 | 38.05 | 37.13 | 37.89 | 5,859,612 | -0.57(-1.48%) |
Mar 26, 2007 | 39.31 | 39.36 | 37.96 | 38.46 | 4,947,502 | -0.73(-1.86%) |
Mar 23, 2007 | 39.33 | 40.54 | 38.85 | 39.19 | 5,604,562 | -0.33(-0.83%) |
Mar 22, 2007 | 41.10 | 41.26 | 39.31 | 39.52 | 9,201,833 | -0.45(-1.13%) |
Mar 21, 2007 | 38.33 | 40.29 | 38.05 | 39.97 | 4,822,556 | +1.80(+4.71%) |
Mar 20, 2007 | 37.72 | 38.51 | 37.41 | 38.17 | 3,165,099 | +0.05(+0.13%) |
Mar 19, 2007 | 38.27 | 38.67 | 37.90 | 38.12 | 3,336,837 | +0.17(+0.44%) |
Mar 16, 2007 | 38.67 | 39.14 | 37.69 | 37.95 | 3,333,968 | -0.81(-2.09%) |
Mar 15, 2007 | 38.15 | 39.17 | 38.09 | 38.76 | 4,836,178 | +0.63(+1.64%) |
Mar 14, 2007 | 36.25 | 38.48 | 36.25 | 38.14 | 7,398,056 | +1.46(+3.97%) |
Mar 13, 2007 | 38.77 | 38.49 | 35.63 | 36.68 | 10,503,996 | -2.09(-5.39%) |
Mar 12, 2007 | 39.32 | 40.11 | 38.42 | 38.77 | 5,746,497 | -1.30(-3.24%) |
Mar 09, 2007 | 41.17 | 41.23 | 39.72 | 40.07 | 3,440,747 | -0.74(-1.80%) |
Mar 08, 2007 | 40.99 | 41.43 | 40.65 | 40.80 | 2,600,260 | +0.16(+0.39%) |
Mar 07, 2007 | 40.98 | 41.34 | 40.55 | 40.64 | 2,598,467 | -0.09(-0.23%) |
Mar 06, 2007 | 40.81 | 41.23 | 40.04 | 40.74 | 4,230,535 | +0.80(+2.01%) |
Mar 05, 2007 | 40.19 | 40.59 | 39.58 | 39.93 | 4,659,089 | -1.35(-3.26%) |
Mar 02, 2007 | 41.94 | 42.57 | 41.18 | 41.28 | 3,248,831 | -0.65(-1.56%) |
Mar 01, 2007 | 40.42 | 42.44 | 40.07 | 41.93 | 4,677,446 | +0.51(+1.23%) |
Feb 28, 2007 | 42.14 | 42.16 | 40.69 | 41.42 | 3,766,109 | -0.47(-1.12%) |
Feb 27, 2007 | 42.56 | 42.77 | 41.48 | 41.89 | 4,645,577 | -1.61(-3.71%) |
Feb 26, 2007 | 43.28 | 43.60 | 42.83 | 43.50 | 2,771,150 | +0.35(+0.81%) |
Feb 23, 2007 | 43.76 | 43.91 | 42.98 | 43.15 | 3,406,669 | -0.80(-1.83%) |
Feb 22, 2007 | 45.26 | 45.49 | 43.59 | 43.96 | 2,882,097 | -0.98(-2.18%) |
Feb 21, 2007 | 45.24 | 45.24 | 44.57 | 44.93 | 3,055,360 | -0.70(-1.54%) |
Feb 20, 2007 | 45.43 | 46.17 | 45.14 | 45.64 | 1,509,743 | +0.29(+0.65%) |
Feb 16, 2007 | 45.36 | 45.70 | 44.90 | 45.34 | 2,476,023 | -0.44(-0.97%) |
Feb 15, 2007 | 45.44 | 46.20 | 45.36 | 45.79 | 2,907,207 | +0.52(+1.15%) |
Feb 14, 2007 | 45.14 | 45.55 | 44.52 | 45.27 | 3,048,415 | +0.59(+1.31%) |
Feb 13, 2007 | 43.92 | 45.06 | 43.49 | 44.68 | 4,151,496 | +1.25(+2.87%) |
Feb 12, 2007 | 43.34 | 43.83 | 43.03 | 43.44 | 2,531,677 | -0.03(-0.06%) |
Feb 09, 2007 | 44.09 | 44.51 | 43.09 | 43.46 | 2,431,063 | -1.00(-2.26%) |
Feb 08, 2007 | 45.13 | 45.13 | 44.08 | 44.47 | 2,323,207 | -1.09(-2.39%) |
Feb 07, 2007 | 46.12 | 46.20 | 45.24 | 45.55 | 1,820,517 | -0.18(-0.40%) |
Feb 06, 2007 | 45.99 | 46.37 | 45.21 | 45.74 | 1,683,126 | -0.36(-0.78%) |
Feb 05, 2007 | 46.33 | 46.52 | 45.66 | 46.10 | 2,135,714 | -0.43(-0.93%) |
Feb 02, 2007 | 45.24 | 46.90 | 45.24 | 46.53 | 2,739,923 | +0.91(+2.00%) |
Feb 01, 2007 | 45.33 | 46.22 | 45.17 | 45.62 | 3,121,125 | +0.28(+0.61%) |
Jan 31, 2007 | 43.00 | 45.50 | 43.00 | 45.34 | 3,372,710 | +2.13(+4.94%) |
Jan 30, 2007 | 43.57 | 43.76 | 43.00 | 43.21 | 1,519,070 | +0.02(+0.04%) |
Jan 29, 2007 | 42.72 | 43.49 | 42.57 | 43.19 | 1,821,713 | +0.56(+1.31%) |
Jan 26, 2007 | 43.44 | 44.01 | 42.45 | 42.63 | 2,710,388 | -0.95(-2.19%) |
Jan 25, 2007 | 44.98 | 45.16 | 43.12 | 43.59 | 2,657,775 | -1.41(-3.14%) |
Jan 24, 2007 | 44.53 | 45.35 | 43.88 | 45.00 | 2,378,450 | +0.51(+1.15%) |
Jan 23, 2007 | 43.19 | 44.82 | 42.65 | 44.49 | 3,558,887 | +1.45(+3.36%) |
Jan 22, 2007 | 43.53 | 43.55 | 42.68 | 43.04 | 1,647,015 | -0.23(-0.52%) |
Jan 19, 2007 | 42.80 | 43.37 | 42.32 | 43.27 | 2,158,912 | +0.68(+1.59%) |
Jan 18, 2007 | 42.44 | 42.82 | 41.99 | 42.59 | 2,157,716 | +0.49(+1.15%) |
Jan 17, 2007 | 41.44 | 42.27 | 41.44 | 42.11 | 2,954,319 | +0.95(+2.30%) |
Jan 16, 2007 | 41.30 | 41.63 | 40.69 | 41.16 | 2,907,805 | -0.11(-0.26%) |
Jan 12, 2007 | 41.47 | 41.73 | 41.09 | 41.27 | 1,592,608 | -0.20(-0.48%) |
Jan 11, 2007 | 40.84 | 41.66 | 40.64 | 41.47 | 2,410,257 | +0.84(+2.06%) |
Jan 10, 2007 | 40.36 | 40.89 | 40.10 | 40.64 | 2,258,398 | +0.07(+0.16%) |
Jan 09, 2007 | 40.69 | 40.89 | 40.18 | 40.57 | 2,109,289 | +0.19(+0.48%) |
Jan 08, 2007 | 41.06 | 41.25 | 39.88 | 40.38 | 2,375,580 | -0.37(-0.90%) |
Jan 05, 2007 | 41.06 | 41.28 | 40.69 | 40.74 | 2,139,900 | -0.42(-1.02%) |
Jan 04, 2007 | 41.48 | 41.77 | 40.72 | 41.16 | 3,014,465 | -0.03(-0.08%) |