Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.13 | 46.68 | 45.63 | 46.35 | 1,679,298 | +0.13(+0.28%) |
Mar 29, 2007 | 46.29 | 46.54 | 45.69 | 46.22 | 1,977,711 | -0.15(-0.32%) |
Mar 28, 2007 | 46.99 | 46.99 | 46.18 | 46.37 | 1,652,334 | -0.70(-1.48%) |
Mar 27, 2007 | 47.42 | 47.53 | 46.88 | 47.07 | 1,205,425 | -0.63(-1.33%) |
Mar 26, 2007 | 47.45 | 47.73 | 46.63 | 47.70 | 1,561,069 | +0.34(+0.71%) |
Mar 23, 2007 | 47.13 | 47.46 | 47.07 | 47.36 | 1,253,131 | +0.08(+0.17%) |
Mar 22, 2007 | 47.90 | 47.90 | 47.01 | 47.28 | 1,093,259 | -0.04(-0.08%) |
Mar 21, 2007 | 46.65 | 47.33 | 46.45 | 47.32 | 1,490,615 | +0.55(+1.17%) |
Mar 20, 2007 | 46.75 | 47.14 | 46.37 | 46.77 | 1,376,466 | +0.24(+0.51%) |
Mar 19, 2007 | 45.97 | 46.57 | 45.97 | 46.54 | 1,152,772 | +0.72(+1.57%) |
Mar 16, 2007 | 46.10 | 46.22 | 45.60 | 45.82 | 1,927,085 | -0.11(-0.23%) |
Mar 15, 2007 | 45.65 | 46.20 | 45.56 | 45.92 | 1,208,409 | +0.28(+0.60%) |
Mar 14, 2007 | 45.73 | 46.08 | 44.57 | 45.65 | 2,958,548 | -0.14(-0.31%) |
Mar 13, 2007 | 46.88 | 46.83 | 45.73 | 45.79 | 1,842,796 | -1.09(-2.33%) |
Mar 12, 2007 | 46.74 | 47.04 | 46.70 | 46.88 | 1,687,134 | +0.01(+0.01%) |
Mar 09, 2007 | 46.99 | 47.20 | 46.66 | 46.87 | 1,510,012 | +0.22(+0.47%) |
Mar 08, 2007 | 46.36 | 46.92 | 46.24 | 46.66 | 1,925,489 | +0.53(+1.16%) |
Mar 07, 2007 | 46.10 | 46.60 | 46.08 | 46.12 | 1,719,187 | -0.21(-0.45%) |
Mar 06, 2007 | 45.89 | 46.50 | 45.73 | 46.33 | 1,576,378 | +0.67(+1.47%) |
Mar 05, 2007 | 45.41 | 46.39 | 45.31 | 45.66 | 2,129,398 | -0.04(-0.08%) |
Mar 02, 2007 | 46.01 | 46.39 | 45.63 | 45.70 | 1,881,133 | -0.60(-1.29%) |
Mar 01, 2007 | 46.44 | 46.80 | 45.60 | 46.29 | 2,164,124 | -0.60(-1.27%) |
Feb 28, 2007 | 46.76 | 47.19 | 46.43 | 46.89 | 2,619,227 | +0.23(+0.50%) |
Feb 27, 2007 | 48.70 | 48.70 | 45.97 | 46.66 | 3,309,295 | -2.46(-5.01%) |
Feb 26, 2007 | 48.68 | 49.28 | 48.68 | 49.12 | 2,193,694 | +0.44(+0.90%) |
Feb 23, 2007 | 48.79 | 48.89 | 48.37 | 48.68 | 2,415,477 | +0.96(+2.01%) |
Feb 22, 2007 | 48.36 | 48.54 | 47.56 | 47.72 | 1,845,234 | -0.65(-1.35%) |
Feb 21, 2007 | 48.42 | 48.54 | 48.18 | 48.37 | 1,079,537 | -0.23(-0.46%) |
Feb 20, 2007 | 48.06 | 48.90 | 48.06 | 48.60 | 2,307,619 | +0.55(+1.13%) |
Feb 16, 2007 | 47.80 | 48.10 | 47.61 | 48.05 | 1,368,010 | +0.09(+0.20%) |
Feb 15, 2007 | 48.04 | 48.14 | 47.77 | 47.96 | 937,854 | -0.15(-0.31%) |
Feb 14, 2007 | 47.85 | 48.24 | 47.76 | 48.11 | 1,230,835 | +0.30(+0.63%) |
Feb 13, 2007 | 47.34 | 47.86 | 47.33 | 47.81 | 1,406,606 | +0.61(+1.30%) |
Feb 12, 2007 | 47.07 | 47.51 | 47.01 | 47.19 | 1,339,927 | +0.18(+0.39%) |
Feb 09, 2007 | 47.04 | 47.51 | 46.93 | 47.01 | 1,083,048 | -0.03(-0.07%) |
Feb 08, 2007 | 46.95 | 47.16 | 46.84 | 47.04 | 888,233 | -0.03(-0.05%) |
Feb 07, 2007 | 47.01 | 47.24 | 46.93 | 47.07 | 783,406 | +0.09(+0.20%) |
Feb 06, 2007 | 47.13 | 47.36 | 46.95 | 46.97 | 1,512,086 | -0.02(-0.04%) |
Feb 05, 2007 | 46.80 | 47.25 | 46.80 | 46.99 | 1,756,522 | +0.01(+0.01%) |
Feb 02, 2007 | 46.82 | 47.09 | 46.62 | 46.99 | 1,541,763 | +0.16(+0.35%) |
Feb 01, 2007 | 46.77 | 47.21 | 46.65 | 46.82 | 2,004,149 | +0.03(+0.07%) |
Jan 31, 2007 | 45.93 | 47.01 | 45.93 | 46.79 | 2,366,814 | +0.78(+1.69%) |
Jan 30, 2007 | 46.16 | 46.32 | 45.75 | 46.02 | 1,942,880 | -0.24(-0.51%) |
Jan 29, 2007 | 46.03 | 46.28 | 45.56 | 46.25 | 2,472,119 | +0.31(+0.68%) |
Jan 26, 2007 | 46.01 | 46.13 | 45.54 | 45.94 | 2,221,142 | -0.07(-0.15%) |
Jan 25, 2007 | 46.86 | 46.86 | 45.71 | 46.01 | 2,274,273 | -0.34(-0.73%) |
Jan 24, 2007 | 45.95 | 46.75 | 45.64 | 46.35 | 3,691,585 | +1.68(+3.76%) |
Jan 23, 2007 | 44.25 | 44.85 | 43.87 | 44.67 | 1,116,713 | +0.26(+0.59%) |
Jan 22, 2007 | 44.66 | 44.83 | 44.24 | 44.41 | 1,525,808 | -0.26(-0.58%) |
Jan 19, 2007 | 44.45 | 44.81 | 44.23 | 44.66 | 1,074,910 | +0.37(+0.83%) |
Jan 18, 2007 | 44.04 | 44.81 | 44.04 | 44.29 | 1,330,036 | -0.26(-0.59%) |
Jan 17, 2007 | 44.57 | 44.72 | 44.27 | 44.56 | 1,315,676 | +0.02(+0.04%) |
Jan 16, 2007 | 44.52 | 44.70 | 44.21 | 44.54 | 1,821,939 | -0.18(-0.41%) |
Jan 12, 2007 | 44.53 | 44.93 | 44.44 | 44.72 | 1,588,193 | +0.28(+0.62%) |
Jan 11, 2007 | 43.85 | 44.55 | 43.68 | 44.44 | 1,739,929 | +0.78(+1.78%) |
Jan 10, 2007 | 43.23 | 43.78 | 42.98 | 43.67 | 1,286,318 | +0.35(+0.81%) |
Jan 09, 2007 | 43.36 | 43.61 | 43.17 | 43.31 | 2,258,158 | -0.09(-0.22%) |
Jan 08, 2007 | 43.59 | 43.59 | 43.15 | 43.41 | 1,825,130 | -0.06(-0.13%) |
Jan 05, 2007 | 44.02 | 44.04 | 43.28 | 43.47 | 3,929,798 | -0.61(-1.39%) |
Jan 04, 2007 | 45.07 | 45.09 | 43.97 | 44.08 | 1,852,095 | -0.99(-2.20%) |