Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.27 | 42.46 | 41.54 | 41.99 | 1,866,850 | -0.31(-0.74%) |
Mar 29, 2007 | 42.48 | 42.73 | 41.96 | 42.30 | 1,401,382 | +0.34(+0.81%) |
Mar 28, 2007 | 42.04 | 42.18 | 41.64 | 41.96 | 1,159,343 | -0.07(-0.18%) |
Mar 27, 2007 | 42.26 | 42.39 | 42.00 | 42.03 | 1,426,592 | -0.30(-0.72%) |
Mar 26, 2007 | 42.48 | 42.67 | 41.88 | 42.34 | 1,180,117 | -0.14(-0.33%) |
Mar 23, 2007 | 42.48 | 42.78 | 42.32 | 42.48 | 946,192 | +0.16(+0.37%) |
Mar 22, 2007 | 42.73 | 42.81 | 42.25 | 42.32 | 1,427,025 | -0.13(-0.30%) |
Mar 21, 2007 | 41.75 | 42.45 | 41.63 | 42.45 | 1,680,209 | +0.71(+1.71%) |
Mar 20, 2007 | 41.28 | 41.77 | 41.23 | 41.74 | 1,981,757 | +0.53(+1.28%) |
Mar 19, 2007 | 40.57 | 41.28 | 40.57 | 41.21 | 1,826,601 | +0.82(+2.04%) |
Mar 16, 2007 | 40.67 | 40.78 | 40.31 | 40.39 | 2,530,213 | -0.16(-0.39%) |
Mar 15, 2007 | 40.01 | 40.78 | 39.85 | 40.55 | 2,000,692 | +0.26(+0.64%) |
Mar 14, 2007 | 40.27 | 40.48 | 39.52 | 40.29 | 2,002,315 | +0.09(+0.23%) |
Mar 13, 2007 | 40.39 | 40.76 | 40.19 | 40.19 | 2,190,471 | -0.49(-1.20%) |
Mar 12, 2007 | 40.57 | 40.73 | 40.47 | 40.68 | 1,981,540 | +0.11(+0.27%) |
Mar 09, 2007 | 40.77 | 40.84 | 40.30 | 40.57 | 1,555,564 | +0.16(+0.39%) |
Mar 08, 2007 | 40.43 | 40.63 | 40.20 | 40.42 | 1,806,692 | +0.52(+1.30%) |
Mar 07, 2007 | 39.85 | 40.20 | 39.65 | 39.90 | 2,381,766 | -0.10(-0.25%) |
Mar 06, 2007 | 39.42 | 40.01 | 39.22 | 40.00 | 2,469,514 | +0.94(+2.41%) |
Mar 05, 2007 | 39.16 | 39.54 | 39.02 | 39.06 | 2,026,551 | -0.25(-0.63%) |
Mar 02, 2007 | 40.06 | 40.17 | 39.30 | 39.31 | 2,082,814 | -0.81(-2.03%) |
Mar 01, 2007 | 39.83 | 40.25 | 39.24 | 40.12 | 2,160,933 | +0.01(+0.02%) |
Feb 28, 2007 | 39.32 | 40.46 | 39.32 | 40.11 | 2,391,828 | +0.79(+2.02%) |
Feb 27, 2007 | 40.36 | 40.52 | 39.17 | 39.32 | 2,367,159 | -1.25(-3.08%) |
Feb 26, 2007 | 40.76 | 40.84 | 40.33 | 40.56 | 2,239,485 | -0.18(-0.45%) |
Feb 23, 2007 | 40.91 | 40.99 | 40.60 | 40.75 | 1,666,467 | -0.07(-0.18%) |
Feb 22, 2007 | 40.89 | 40.98 | 40.73 | 40.82 | 1,473,009 | +0.07(+0.18%) |
Feb 21, 2007 | 40.61 | 40.88 | 40.52 | 40.75 | 1,762,223 | +0.08(+0.20%) |
Feb 20, 2007 | 40.80 | 40.90 | 40.48 | 40.67 | 2,144,271 | -0.01(-0.02%) |
Feb 16, 2007 | 40.80 | 40.98 | 40.62 | 40.68 | 1,526,026 | -0.29(-0.70%) |
Feb 15, 2007 | 40.57 | 41.11 | 40.56 | 40.96 | 2,247,816 | +0.25(+0.61%) |
Feb 14, 2007 | 40.56 | 41.01 | 40.45 | 40.71 | 2,297,155 | -0.47(-1.14%) |
Feb 13, 2007 | 40.25 | 41.22 | 40.21 | 41.18 | 1,873,883 | +1.02(+2.53%) |
Feb 12, 2007 | 40.20 | 40.85 | 39.42 | 40.17 | 3,143,805 | +0.57(+1.45%) |
Feb 09, 2007 | 40.85 | 40.87 | 39.34 | 39.59 | 3,576,814 | -0.94(-2.33%) |
Feb 08, 2007 | 40.28 | 40.85 | 39.95 | 40.54 | 2,464,321 | +0.14(+0.34%) |
Feb 07, 2007 | 40.76 | 40.90 | 40.26 | 40.40 | 1,501,898 | -0.19(-0.48%) |
Feb 06, 2007 | 40.71 | 40.87 | 40.43 | 40.59 | 1,244,062 | +0.00(+0.00%) |
Feb 05, 2007 | 40.19 | 40.68 | 40.19 | 40.59 | 1,089,014 | +0.31(+0.78%) |
Feb 02, 2007 | 40.92 | 40.92 | 40.21 | 40.28 | 3,615,874 | -0.43(-1.04%) |
Feb 01, 2007 | 40.30 | 40.77 | 40.20 | 40.70 | 1,890,979 | +0.54(+1.33%) |
Jan 31, 2007 | 39.68 | 40.31 | 39.63 | 40.17 | 2,039,426 | +0.54(+1.35%) |
Jan 30, 2007 | 39.54 | 39.74 | 39.44 | 39.63 | 1,536,630 | +0.10(+0.26%) |
Jan 29, 2007 | 39.22 | 39.68 | 39.08 | 39.53 | 2,054,899 | +0.31(+0.80%) |
Jan 26, 2007 | 38.91 | 39.29 | 38.85 | 39.22 | 1,657,487 | +0.32(+0.83%) |
Jan 25, 2007 | 39.21 | 39.55 | 38.85 | 38.89 | 1,240,708 | -0.39(-0.99%) |
Jan 24, 2007 | 39.22 | 39.41 | 38.99 | 39.28 | 1,490,213 | +0.14(+0.35%) |
Jan 23, 2007 | 39.04 | 39.36 | 38.92 | 39.14 | 1,316,230 | +0.10(+0.26%) |
Jan 22, 2007 | 39.34 | 39.44 | 38.88 | 39.04 | 1,281,607 | -0.18(-0.47%) |
Jan 19, 2007 | 39.12 | 39.69 | 39.12 | 39.22 | 1,587,807 | +0.36(+0.93%) |
Jan 18, 2007 | 39.15 | 39.46 | 38.79 | 38.86 | 1,548,964 | -0.15(-0.38%) |
Jan 17, 2007 | 38.97 | 39.30 | 38.81 | 39.01 | 1,564,978 | -0.04(-0.09%) |
Jan 16, 2007 | 39.07 | 39.19 | 38.63 | 39.05 | 1,221,448 | -0.01(-0.02%) |
Jan 12, 2007 | 38.82 | 39.28 | 38.77 | 39.06 | 1,769,039 | +0.24(+0.62%) |
Jan 11, 2007 | 38.50 | 39.12 | 38.50 | 38.82 | 2,237,213 | +0.53(+1.38%) |
Jan 10, 2007 | 38.07 | 38.37 | 37.95 | 38.29 | 2,775,390 | +0.22(+0.58%) |
Jan 09, 2007 | 37.54 | 38.29 | 37.45 | 38.07 | 2,560,942 | +0.76(+2.03%) |
Jan 08, 2007 | 37.25 | 37.39 | 37.16 | 37.31 | 1,499,410 | +0.00(+0.00%) |
Jan 05, 2007 | 37.48 | 37.60 | 37.24 | 37.31 | 1,942,156 | -0.34(-0.91%) |
Jan 04, 2007 | 38.00 | 38.00 | 37.57 | 37.65 | 1,849,214 | -0.45(-1.19%) |