Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.32 | 36.79 | 35.76 | 35.81 | 4,485,269 | -0.31(-0.86%) |
Mar 29, 2007 | 36.13 | 36.66 | 35.89 | 36.12 | 7,559,029 | -0.71(-1.91%) |
Mar 28, 2007 | 37.04 | 37.56 | 36.70 | 36.83 | 5,706,890 | -1.20(-3.16%) |
Mar 27, 2007 | 37.52 | 38.19 | 37.27 | 38.03 | 5,838,612 | -0.57(-1.48%) |
Mar 26, 2007 | 39.46 | 39.51 | 38.10 | 38.60 | 4,929,772 | -0.73(-1.86%) |
Mar 23, 2007 | 39.47 | 40.68 | 38.99 | 39.33 | 5,584,477 | -0.33(-0.83%) |
Mar 22, 2007 | 41.25 | 41.41 | 39.45 | 39.66 | 9,168,856 | -0.45(-1.13%) |
Mar 21, 2007 | 38.47 | 40.44 | 38.19 | 40.11 | 4,805,274 | +1.80(+4.71%) |
Mar 20, 2007 | 37.85 | 38.65 | 37.54 | 38.31 | 3,153,756 | +0.05(+0.13%) |
Mar 19, 2007 | 38.41 | 38.81 | 38.04 | 38.26 | 3,324,879 | +0.17(+0.44%) |
Mar 16, 2007 | 38.81 | 39.28 | 37.83 | 38.09 | 3,322,020 | -0.81(-2.09%) |
Mar 15, 2007 | 38.29 | 39.31 | 38.23 | 38.90 | 4,818,847 | +0.63(+1.64%) |
Mar 14, 2007 | 36.38 | 38.62 | 36.38 | 38.27 | 7,371,543 | +1.46(+3.97%) |
Mar 13, 2007 | 38.91 | 38.63 | 35.75 | 36.81 | 10,466,353 | -2.10(-5.39%) |
Mar 12, 2007 | 39.46 | 40.25 | 38.56 | 38.91 | 5,725,903 | -1.30(-3.24%) |
Mar 09, 2007 | 41.32 | 41.38 | 39.87 | 40.21 | 3,428,417 | -0.74(-1.80%) |
Mar 08, 2007 | 41.13 | 41.58 | 40.80 | 40.95 | 2,590,942 | +0.16(+0.39%) |
Mar 07, 2007 | 41.13 | 41.49 | 40.70 | 40.79 | 2,589,154 | -0.09(-0.23%) |
Mar 06, 2007 | 40.96 | 41.38 | 40.19 | 40.88 | 4,215,374 | +0.81(+2.01%) |
Mar 05, 2007 | 40.34 | 40.74 | 39.72 | 40.08 | 4,642,392 | -1.35(-3.26%) |
Mar 02, 2007 | 42.09 | 42.72 | 41.33 | 41.43 | 3,237,188 | -0.65(-1.56%) |
Mar 01, 2007 | 40.56 | 42.59 | 40.21 | 42.08 | 4,660,683 | +0.51(+1.23%) |
Feb 28, 2007 | 42.29 | 42.31 | 40.83 | 41.57 | 3,752,612 | -0.47(-1.12%) |
Feb 27, 2007 | 42.71 | 42.92 | 41.63 | 42.04 | 4,628,929 | -1.62(-3.71%) |
Feb 26, 2007 | 43.43 | 43.75 | 42.98 | 43.66 | 2,761,219 | +0.35(+0.81%) |
Feb 23, 2007 | 43.92 | 44.07 | 43.13 | 43.31 | 3,394,460 | -0.81(-1.83%) |
Feb 22, 2007 | 45.42 | 45.66 | 43.74 | 44.11 | 2,871,768 | -0.98(-2.18%) |
Feb 21, 2007 | 45.41 | 45.41 | 44.73 | 45.10 | 3,044,410 | -0.70(-1.54%) |
Feb 20, 2007 | 45.59 | 46.34 | 45.31 | 45.80 | 1,504,333 | +0.29(+0.65%) |
Feb 16, 2007 | 45.52 | 45.87 | 45.06 | 45.51 | 2,467,149 | -0.44(-0.97%) |
Feb 15, 2007 | 45.61 | 46.36 | 45.52 | 45.95 | 2,896,789 | +0.52(+1.15%) |
Feb 14, 2007 | 45.31 | 45.72 | 44.68 | 45.43 | 3,037,490 | +0.59(+1.31%) |
Feb 13, 2007 | 44.08 | 45.22 | 43.64 | 44.84 | 4,136,619 | +1.25(+2.87%) |
Feb 12, 2007 | 43.49 | 43.99 | 43.18 | 43.59 | 2,522,604 | -0.03(-0.06%) |
Feb 09, 2007 | 44.25 | 44.67 | 43.24 | 43.62 | 2,422,351 | -1.01(-2.26%) |
Feb 08, 2007 | 45.29 | 45.29 | 44.24 | 44.63 | 2,314,881 | -1.09(-2.39%) |
Feb 07, 2007 | 46.29 | 46.36 | 45.40 | 45.72 | 1,813,993 | -0.18(-0.40%) |
Feb 06, 2007 | 46.15 | 46.54 | 45.37 | 45.90 | 1,677,094 | -0.36(-0.78%) |
Feb 05, 2007 | 46.50 | 46.68 | 45.83 | 46.26 | 2,128,061 | -0.44(-0.93%) |
Feb 02, 2007 | 45.41 | 47.07 | 45.41 | 46.70 | 2,730,104 | +0.91(+2.00%) |
Feb 01, 2007 | 45.49 | 46.39 | 45.33 | 45.78 | 3,109,940 | +0.28(+0.61%) |
Jan 31, 2007 | 43.16 | 45.67 | 43.16 | 45.51 | 3,360,623 | +2.14(+4.94%) |
Jan 30, 2007 | 43.73 | 43.92 | 43.16 | 43.37 | 1,513,626 | +0.02(+0.04%) |
Jan 29, 2007 | 42.87 | 43.64 | 42.72 | 43.35 | 1,815,184 | +0.56(+1.31%) |
Jan 26, 2007 | 43.59 | 44.17 | 42.60 | 42.79 | 2,700,675 | -0.96(-2.19%) |
Jan 25, 2007 | 45.15 | 45.32 | 43.27 | 43.74 | 2,648,251 | -1.42(-3.14%) |
Jan 24, 2007 | 44.69 | 45.52 | 44.04 | 45.16 | 2,369,926 | +0.51(+1.15%) |
Jan 23, 2007 | 43.34 | 44.98 | 42.80 | 44.65 | 3,546,133 | +1.45(+3.36%) |
Jan 22, 2007 | 43.69 | 43.71 | 42.84 | 43.20 | 1,641,112 | -0.23(-0.52%) |
Jan 19, 2007 | 42.96 | 43.53 | 42.47 | 43.43 | 2,151,175 | +0.68(+1.59%) |
Jan 18, 2007 | 42.59 | 42.97 | 42.14 | 42.75 | 2,149,984 | +0.49(+1.15%) |
Jan 17, 2007 | 41.59 | 42.42 | 41.59 | 42.26 | 2,943,732 | +0.95(+2.30%) |
Jan 16, 2007 | 41.45 | 41.78 | 40.84 | 41.31 | 2,897,384 | -0.11(-0.26%) |
Jan 12, 2007 | 41.62 | 41.88 | 41.24 | 41.42 | 1,586,901 | -0.20(-0.48%) |
Jan 11, 2007 | 40.99 | 41.81 | 40.79 | 41.62 | 2,401,619 | +0.84(+2.06%) |
Jan 10, 2007 | 40.51 | 41.03 | 40.24 | 40.78 | 2,250,304 | +0.07(+0.16%) |
Jan 09, 2007 | 40.84 | 41.03 | 40.32 | 40.71 | 2,101,730 | +0.19(+0.48%) |
Jan 08, 2007 | 41.21 | 41.39 | 40.03 | 40.52 | 2,367,067 | -0.37(-0.90%) |
Jan 05, 2007 | 41.21 | 41.43 | 40.83 | 40.89 | 2,132,231 | -0.42(-1.02%) |
Jan 04, 2007 | 41.63 | 41.92 | 40.87 | 41.31 | 3,003,662 | -0.03(-0.08%) |