Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.84 | 44.76 | 43.70 | 44.52 | 2,953,606 | +0.79(+1.81%) |
Mar 29, 2007 | 44.08 | 44.16 | 43.43 | 43.73 | 2,024,786 | -0.11(-0.26%) |
Mar 28, 2007 | 43.97 | 44.09 | 43.65 | 43.85 | 4,016,741 | -0.11(-0.26%) |
Mar 27, 2007 | 43.70 | 44.22 | 43.61 | 43.96 | 2,446,427 | +0.20(+0.46%) |
Mar 26, 2007 | 43.87 | 43.90 | 43.43 | 43.76 | 2,020,996 | -0.29(-0.65%) |
Mar 23, 2007 | 44.23 | 44.27 | 43.81 | 44.05 | 1,500,219 | -0.16(-0.37%) |
Mar 22, 2007 | 45.10 | 45.10 | 43.43 | 44.21 | 1,330,214 | -0.04(-0.09%) |
Mar 21, 2007 | 44.17 | 44.45 | 43.45 | 44.25 | 2,982,377 | +0.08(+0.17%) |
Mar 20, 2007 | 44.27 | 44.30 | 43.94 | 44.17 | 1,601,208 | -0.10(-0.24%) |
Mar 19, 2007 | 43.31 | 44.27 | 43.31 | 44.27 | 3,111,745 | +1.03(+2.38%) |
Mar 16, 2007 | 42.87 | 43.53 | 42.68 | 43.25 | 5,256,280 | +0.39(+0.91%) |
Mar 15, 2007 | 42.93 | 43.05 | 42.62 | 42.85 | 4,265,865 | -0.08(-0.18%) |
Mar 14, 2007 | 42.81 | 43.40 | 42.45 | 42.93 | 2,778,351 | +0.13(+0.31%) |
Mar 13, 2007 | 43.98 | 43.70 | 42.73 | 42.80 | 2,423,011 | -1.18(-2.69%) |
Mar 12, 2007 | 43.68 | 44.05 | 43.55 | 43.98 | 1,912,577 | +0.24(+0.54%) |
Mar 09, 2007 | 43.94 | 44.14 | 43.57 | 43.74 | 2,489,795 | +0.04(+0.09%) |
Mar 08, 2007 | 43.38 | 44.17 | 43.23 | 43.70 | 3,197,640 | +0.53(+1.24%) |
Mar 07, 2007 | 42.69 | 43.33 | 42.58 | 43.17 | 4,617,740 | +0.48(+1.12%) |
Mar 06, 2007 | 42.85 | 43.11 | 42.38 | 42.69 | 3,743,880 | +0.64(+1.52%) |
Mar 05, 2007 | 41.71 | 42.48 | 41.52 | 42.05 | 4,443,850 | -0.10(-0.25%) |
Mar 02, 2007 | 43.33 | 43.39 | 42.13 | 42.16 | 4,584,033 | -1.23(-2.83%) |
Mar 01, 2007 | 42.85 | 43.57 | 41.65 | 43.39 | 7,156,989 | +0.29(+0.66%) |
Feb 28, 2007 | 43.33 | 43.77 | 42.85 | 43.10 | 5,021,487 | -0.23(-0.53%) |
Feb 27, 2007 | 44.05 | 44.25 | 42.44 | 43.33 | 4,605,349 | -1.28(-2.86%) |
Feb 26, 2007 | 45.71 | 45.71 | 44.44 | 44.61 | 1,883,368 | -0.57(-1.26%) |
Feb 23, 2007 | 44.99 | 45.25 | 44.55 | 45.18 | 1,961,405 | +0.19(+0.42%) |
Feb 22, 2007 | 45.57 | 45.75 | 44.91 | 44.99 | 2,007,398 | -0.44(-0.96%) |
Feb 21, 2007 | 45.66 | 45.79 | 45.39 | 45.43 | 2,010,023 | -0.23(-0.50%) |
Feb 20, 2007 | 45.26 | 45.73 | 45.02 | 45.65 | 1,990,072 | +0.30(+0.65%) |
Feb 16, 2007 | 45.47 | 45.48 | 45.00 | 45.36 | 2,281,253 | -0.37(-0.81%) |
Feb 15, 2007 | 45.41 | 45.92 | 45.41 | 45.73 | 2,329,766 | +0.40(+0.88%) |
Feb 14, 2007 | 44.76 | 45.45 | 44.76 | 45.33 | 3,235,655 | +0.65(+1.45%) |
Feb 13, 2007 | 45.47 | 45.65 | 44.33 | 44.68 | 4,849,540 | -0.55(-1.22%) |
Feb 12, 2007 | 46.24 | 46.52 | 45.07 | 45.24 | 3,833,117 | -1.13(-2.44%) |
Feb 09, 2007 | 46.92 | 47.12 | 46.11 | 46.37 | 2,594,696 | -0.23(-0.49%) |
Feb 08, 2007 | 47.28 | 47.52 | 46.19 | 46.60 | 5,299,438 | -0.74(-1.57%) |
Feb 07, 2007 | 46.71 | 47.41 | 46.71 | 47.34 | 3,010,414 | +0.39(+0.83%) |
Feb 06, 2007 | 47.05 | 47.33 | 46.79 | 46.95 | 2,178,242 | +0.24(+0.51%) |
Feb 05, 2007 | 46.95 | 47.14 | 46.40 | 46.71 | 2,059,375 | -0.32(-0.69%) |
Feb 02, 2007 | 46.40 | 47.17 | 46.40 | 47.04 | 3,790,188 | +0.49(+1.04%) |
Feb 01, 2007 | 45.90 | 46.70 | 45.77 | 46.55 | 3,954,627 | +0.98(+2.15%) |
Jan 31, 2007 | 45.17 | 45.69 | 44.95 | 45.57 | 2,749,264 | +0.44(+0.97%) |
Jan 30, 2007 | 45.38 | 45.52 | 44.92 | 45.13 | 3,358,299 | +0.06(+0.13%) |
Jan 29, 2007 | 45.55 | 45.66 | 44.95 | 45.07 | 3,996,629 | -0.47(-1.02%) |
Jan 26, 2007 | 45.42 | 45.71 | 45.34 | 45.54 | 2,908,138 | +0.12(+0.27%) |
Jan 25, 2007 | 46.17 | 46.24 | 45.35 | 45.42 | 2,877,267 | -0.70(-1.51%) |
Jan 24, 2007 | 45.87 | 46.23 | 45.71 | 46.11 | 4,052,703 | +0.38(+0.83%) |
Jan 23, 2007 | 45.80 | 46.22 | 45.58 | 45.73 | 2,747,899 | -0.07(-0.15%) |
Jan 22, 2007 | 46.78 | 46.95 | 45.62 | 45.80 | 3,061,132 | -0.91(-1.96%) |
Jan 19, 2007 | 46.47 | 46.74 | 46.03 | 46.71 | 3,190,604 | +0.34(+0.74%) |
Jan 18, 2007 | 46.55 | 46.72 | 46.29 | 46.37 | 5,826,883 | -0.12(-0.27%) |
Jan 17, 2007 | 45.95 | 47.07 | 45.71 | 46.49 | 6,462,693 | +0.74(+1.62%) |
Jan 16, 2007 | 46.19 | 46.35 | 45.60 | 45.75 | 1,857,764 | -0.32(-0.70%) |
Jan 12, 2007 | 46.29 | 46.70 | 45.76 | 46.07 | 3,311,886 | -0.31(-0.68%) |
Jan 11, 2007 | 45.14 | 46.43 | 44.73 | 46.39 | 5,749,283 | +1.45(+3.22%) |
Jan 10, 2007 | 44.00 | 45.08 | 43.62 | 44.94 | 4,728,206 | +0.94(+2.14%) |
Jan 09, 2007 | 43.71 | 44.36 | 43.44 | 44.00 | 5,895,031 | +1.21(+2.83%) |
Jan 08, 2007 | 42.83 | 43.08 | 42.42 | 42.79 | 2,505,231 | -0.08(-0.18%) |
Jan 05, 2007 | 43.33 | 43.43 | 42.68 | 42.86 | 2,053,600 | -0.60(-1.38%) |
Jan 04, 2007 | 43.01 | 43.54 | 42.91 | 43.46 | 3,821,795 | +0.45(+1.04%) |