Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.43 | 42.49 | 41.80 | 42.12 | 1,494,204 | -0.24(-0.58%) |
Mar 29, 2007 | 42.49 | 42.55 | 42.08 | 42.37 | 1,313,577 | +0.26(+0.63%) |
Mar 28, 2007 | 42.18 | 42.23 | 41.97 | 42.10 | 1,795,849 | -0.34(-0.81%) |
Mar 27, 2007 | 42.29 | 42.47 | 42.17 | 42.45 | 1,883,105 | +0.09(+0.20%) |
Mar 26, 2007 | 42.46 | 42.47 | 42.06 | 42.36 | 3,243,797 | -0.13(-0.30%) |
Mar 23, 2007 | 42.55 | 42.69 | 42.27 | 42.49 | 910,102 | -0.07(-0.17%) |
Mar 22, 2007 | 42.69 | 42.81 | 42.49 | 42.56 | 1,196,181 | -0.22(-0.51%) |
Mar 21, 2007 | 42.19 | 42.78 | 41.98 | 42.78 | 2,261,253 | +1.18(+2.85%) |
Mar 20, 2007 | 41.24 | 41.62 | 40.77 | 41.59 | 1,781,820 | +0.33(+0.80%) |
Mar 19, 2007 | 41.24 | 41.71 | 41.16 | 41.26 | 1,381,710 | +0.11(+0.26%) |
Mar 16, 2007 | 41.51 | 41.51 | 41.10 | 41.16 | 1,872,672 | -0.21(-0.51%) |
Mar 15, 2007 | 40.87 | 41.45 | 40.87 | 41.37 | 1,705,439 | +0.56(+1.36%) |
Mar 14, 2007 | 41.44 | 41.44 | 40.32 | 40.81 | 1,972,316 | -0.07(-0.16%) |
Mar 13, 2007 | 41.67 | 41.86 | 40.85 | 40.88 | 1,501,766 | -0.79(-1.89%) |
Mar 12, 2007 | 41.76 | 41.83 | 41.60 | 41.67 | 1,080,812 | +0.04(+0.10%) |
Mar 09, 2007 | 41.75 | 41.94 | 41.59 | 41.63 | 1,546,372 | +0.02(+0.05%) |
Mar 08, 2007 | 41.59 | 41.81 | 41.41 | 41.61 | 1,169,116 | +0.17(+0.40%) |
Mar 07, 2007 | 41.65 | 41.78 | 41.41 | 41.44 | 1,609,575 | -0.26(-0.62%) |
Mar 06, 2007 | 41.35 | 41.79 | 41.22 | 41.70 | 1,479,237 | +0.48(+1.17%) |
Mar 05, 2007 | 41.33 | 41.63 | 41.20 | 41.22 | 1,316,995 | -0.38(-0.92%) |
Mar 02, 2007 | 41.96 | 42.10 | 41.53 | 41.60 | 1,323,949 | -0.40(-0.96%) |
Mar 01, 2007 | 41.67 | 42.15 | 41.26 | 42.00 | 2,577,035 | +0.08(+0.19%) |
Feb 28, 2007 | 42.13 | 42.37 | 41.87 | 41.92 | 2,401,586 | -0.14(-0.33%) |
Feb 27, 2007 | 43.02 | 43.28 | 41.33 | 42.06 | 1,517,945 | -1.05(-2.42%) |
Feb 26, 2007 | 43.12 | 43.33 | 42.84 | 43.11 | 859,867 | +0.05(+0.11%) |
Feb 23, 2007 | 43.22 | 43.26 | 42.94 | 43.06 | 814,994 | -0.26(-0.60%) |
Feb 22, 2007 | 43.65 | 43.75 | 43.15 | 43.32 | 1,173,500 | -0.22(-0.52%) |
Feb 21, 2007 | 44.09 | 44.09 | 43.35 | 43.54 | 1,074,915 | -0.58(-1.32%) |
Feb 20, 2007 | 43.90 | 44.18 | 43.46 | 44.13 | 1,357,366 | +0.37(+0.85%) |
Feb 16, 2007 | 43.99 | 44.17 | 43.65 | 43.76 | 3,488,296 | -0.28(-0.65%) |
Feb 15, 2007 | 43.81 | 44.18 | 43.75 | 44.04 | 875,627 | +0.09(+0.21%) |
Feb 14, 2007 | 43.58 | 44.07 | 43.52 | 43.95 | 1,178,542 | +0.37(+0.85%) |
Feb 13, 2007 | 43.37 | 43.63 | 43.27 | 43.58 | 1,113,998 | +0.36(+0.83%) |
Feb 12, 2007 | 43.05 | 43.32 | 42.93 | 43.22 | 736,626 | +0.22(+0.52%) |
Feb 09, 2007 | 43.44 | 43.52 | 42.90 | 42.99 | 965,140 | -0.34(-0.78%) |
Feb 08, 2007 | 43.38 | 43.56 | 43.22 | 43.33 | 1,168,359 | +0.01(+0.03%) |
Feb 07, 2007 | 43.80 | 43.97 | 43.31 | 43.32 | 1,336,046 | -0.58(-1.31%) |
Feb 06, 2007 | 44.01 | 44.20 | 43.78 | 43.89 | 1,459,882 | -0.18(-0.41%) |
Feb 05, 2007 | 44.40 | 44.51 | 44.02 | 44.07 | 1,903,517 | -0.46(-1.04%) |
Feb 02, 2007 | 44.20 | 44.64 | 44.09 | 44.54 | 1,815,516 | +0.34(+0.78%) |
Feb 01, 2007 | 43.70 | 44.36 | 43.58 | 44.19 | 2,621,741 | +0.93(+2.14%) |
Jan 31, 2007 | 42.65 | 43.40 | 42.53 | 43.27 | 1,285,392 | +0.53(+1.24%) |
Jan 30, 2007 | 42.86 | 42.86 | 42.43 | 42.74 | 1,185,597 | -0.18(-0.42%) |
Jan 29, 2007 | 42.80 | 43.23 | 42.80 | 42.92 | 1,077,485 | -0.04(-0.09%) |
Jan 26, 2007 | 42.84 | 43.19 | 42.74 | 42.95 | 1,279,646 | +0.07(+0.17%) |
Jan 25, 2007 | 43.25 | 43.29 | 42.84 | 42.88 | 1,116,496 | -0.46(-1.07%) |
Jan 24, 2007 | 43.36 | 43.53 | 43.18 | 43.35 | 1,062,365 | -0.03(-0.08%) |
Jan 23, 2007 | 43.38 | 43.78 | 42.93 | 43.38 | 1,558,166 | +0.07(+0.17%) |
Jan 22, 2007 | 43.46 | 43.68 | 42.90 | 43.31 | 2,132,895 | +0.70(+1.65%) |
Jan 19, 2007 | 42.53 | 42.69 | 42.35 | 42.60 | 1,083,836 | +0.30(+0.70%) |
Jan 18, 2007 | 42.23 | 42.39 | 42.04 | 42.31 | 1,072,193 | -0.01(-0.02%) |
Jan 17, 2007 | 42.43 | 42.72 | 41.90 | 42.31 | 902,844 | -0.18(-0.42%) |
Jan 16, 2007 | 42.69 | 42.74 | 42.39 | 42.49 | 726,539 | -0.07(-0.16%) |
Jan 12, 2007 | 42.35 | 42.78 | 42.09 | 42.56 | 1,230,202 | +0.23(+0.55%) |
Jan 11, 2007 | 42.25 | 42.37 | 42.11 | 42.33 | 667,418 | +0.24(+0.57%) |
Jan 10, 2007 | 41.91 | 42.17 | 41.69 | 42.09 | 929,153 | +0.17(+0.41%) |
Jan 09, 2007 | 41.87 | 42.21 | 41.56 | 41.92 | 1,776,203 | +0.05(+0.13%) |
Jan 08, 2007 | 42.13 | 42.13 | 41.82 | 41.86 | 1,554,688 | -0.39(-0.92%) |
Jan 05, 2007 | 42.19 | 42.60 | 42.15 | 42.25 | 1,099,259 | -0.10(-0.23%) |
Jan 04, 2007 | 42.46 | 42.54 | 41.98 | 42.35 | 1,274,354 | -0.03(-0.06%) |