Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.89 | 43.94 | 43.58 | 43.82 | 20,470 | -0.00(-0.01%) |
Mar 29, 2007 | 44.00 | 44.00 | 43.67 | 43.82 | 13,332 | +0.14(+0.32%) |
Mar 28, 2007 | 43.88 | 43.93 | 43.62 | 43.68 | 21,413 | -0.32(-0.73%) |
Mar 27, 2007 | 44.05 | 44.05 | 43.87 | 44.00 | 24,914 | -0.24(-0.54%) |
Mar 26, 2007 | 44.33 | 44.34 | 43.92 | 44.24 | 78,649 | -0.14(-0.32%) |
Mar 23, 2007 | 44.11 | 44.45 | 44.11 | 44.38 | 34,610 | +0.13(+0.29%) |
Mar 22, 2007 | 44.33 | 44.33 | 44.08 | 44.26 | 42,287 | +0.02(+0.05%) |
Mar 21, 2007 | 43.62 | 44.31 | 43.52 | 44.23 | 72,723 | +0.68(+1.55%) |
Mar 20, 2007 | 43.34 | 43.70 | 43.25 | 43.56 | 284,698 | +0.29(+0.67%) |
Mar 19, 2007 | 43.18 | 43.33 | 43.05 | 43.27 | 23,298 | +0.43(+1.01%) |
Mar 16, 2007 | 43.12 | 43.19 | 42.80 | 42.84 | 49,020 | -0.24(-0.56%) |
Mar 15, 2007 | 42.87 | 43.11 | 42.82 | 43.08 | 22,894 | +0.38(+0.89%) |
Mar 14, 2007 | 42.70 | 42.77 | 41.96 | 42.70 | 64,508 | +0.11(+0.26%) |
Mar 13, 2007 | 43.43 | 43.28 | 42.53 | 42.58 | 39,459 | -0.85(-1.95%) |
Mar 12, 2007 | 43.28 | 43.51 | 43.19 | 43.43 | 22,490 | +0.11(+0.26%) |
Mar 09, 2007 | 43.43 | 43.47 | 43.18 | 43.32 | 14,679 | +0.08(+0.19%) |
Mar 08, 2007 | 43.25 | 43.38 | 43.13 | 43.24 | 24,645 | +0.42(+0.97%) |
Mar 07, 2007 | 42.90 | 43.08 | 42.77 | 42.82 | 17,103 | -0.10(-0.24%) |
Mar 06, 2007 | 42.58 | 42.95 | 42.46 | 42.93 | 41,613 | +0.74(+1.76%) |
Mar 05, 2007 | 42.42 | 42.65 | 42.18 | 42.18 | 38,920 | -0.68(-1.58%) |
Mar 02, 2007 | 43.36 | 43.44 | 42.86 | 42.86 | 107,199 | -0.62(-1.43%) |
Mar 01, 2007 | 42.87 | 43.62 | 42.63 | 43.48 | 85,328 | -0.11(-0.26%) |
Feb 28, 2007 | 43.56 | 43.85 | 43.26 | 43.59 | 40,940 | +0.16(+0.36%) |
Feb 27, 2007 | 44.35 | 44.35 | 43.22 | 43.44 | 56,158 | -1.37(-3.07%) |
Feb 26, 2007 | 45.10 | 45.10 | 44.68 | 44.81 | 78,430 | -0.03(-0.07%) |
Feb 23, 2007 | 44.87 | 44.87 | 44.72 | 44.84 | 36,496 | -0.08(-0.18%) |
Feb 22, 2007 | 45.10 | 45.15 | 44.83 | 44.92 | 48,751 | -0.07(-0.15%) |
Feb 21, 2007 | 44.87 | 44.99 | 44.75 | 44.99 | 44,172 | -0.01(-0.02%) |
Feb 20, 2007 | 44.72 | 45.00 | 44.58 | 45.00 | 34,341 | +0.26(+0.58%) |
Feb 16, 2007 | 44.72 | 44.74 | 44.56 | 44.74 | 26,261 | +0.04(+0.08%) |
Feb 15, 2007 | 44.56 | 44.72 | 44.55 | 44.70 | 27,742 | +0.20(+0.45%) |
Feb 14, 2007 | 44.32 | 44.60 | 44.29 | 44.50 | 26,728 | +0.25(+0.57%) |
Feb 13, 2007 | 43.98 | 44.25 | 43.94 | 44.25 | 11,272 | +0.47(+1.07%) |
Feb 12, 2007 | 43.93 | 44.00 | 43.70 | 43.78 | 31,427 | -0.31(-0.71%) |
Feb 09, 2007 | 44.43 | 44.47 | 43.79 | 44.09 | 47,674 | -0.26(-0.59%) |
Feb 08, 2007 | 44.31 | 44.38 | 44.26 | 44.35 | 32,725 | -0.08(-0.18%) |
Feb 07, 2007 | 44.29 | 44.50 | 44.26 | 44.43 | 77,167 | +0.12(+0.27%) |
Feb 06, 2007 | 44.21 | 44.31 | 44.05 | 44.31 | 17,776 | +0.28(+0.64%) |
Feb 05, 2007 | 44.06 | 44.08 | 43.98 | 44.03 | 24,375 | -0.03(-0.07%) |
Feb 02, 2007 | 43.95 | 44.07 | 43.93 | 44.06 | 19,258 | +0.19(+0.43%) |
Feb 01, 2007 | 43.59 | 43.88 | 43.59 | 43.87 | 33,937 | +0.31(+0.70%) |
Jan 31, 2007 | 43.15 | 43.61 | 43.10 | 43.56 | 26,799 | +0.37(+0.86%) |
Jan 30, 2007 | 43.02 | 43.20 | 42.96 | 43.19 | 10,639 | +0.27(+0.64%) |
Jan 29, 2007 | 42.93 | 43.05 | 42.87 | 42.92 | 20,739 | +0.05(+0.12%) |
Jan 26, 2007 | 42.80 | 42.87 | 42.64 | 42.87 | 40,401 | +0.14(+0.33%) |
Jan 25, 2007 | 43.07 | 43.07 | 42.70 | 42.73 | 42,152 | -0.36(-0.83%) |
Jan 24, 2007 | 42.85 | 43.08 | 42.78 | 43.08 | 34,880 | +0.41(+0.96%) |
Jan 23, 2007 | 42.54 | 42.81 | 42.50 | 42.67 | 21,008 | +0.23(+0.54%) |
Jan 22, 2007 | 42.53 | 42.53 | 42.36 | 42.44 | 29,089 | -0.13(-0.30%) |
Jan 19, 2007 | 42.34 | 42.57 | 42.30 | 42.57 | 8,888 | +0.25(+0.58%) |
Jan 18, 2007 | 42.55 | 42.55 | 42.28 | 42.32 | 12,524 | -0.21(-0.49%) |
Jan 17, 2007 | 42.42 | 42.61 | 42.41 | 42.53 | 15,083 | +0.12(+0.28%) |
Jan 16, 2007 | 42.58 | 42.58 | 42.40 | 42.41 | 28,954 | +0.02(+0.05%) |
Jan 12, 2007 | 42.29 | 42.41 | 42.24 | 42.39 | 25,587 | +0.14(+0.33%) |
Jan 11, 2007 | 42.22 | 42.33 | 42.18 | 42.25 | 42,152 | +0.36(+0.85%) |
Jan 10, 2007 | 41.59 | 41.92 | 41.59 | 41.89 | 31,782 | +0.13(+0.30%) |
Jan 09, 2007 | 41.77 | 41.83 | 41.57 | 41.77 | 21,008 | +0.10(+0.23%) |
Jan 08, 2007 | 41.60 | 41.75 | 41.49 | 41.67 | 31,648 | -0.01(-0.04%) |
Jan 05, 2007 | 41.89 | 41.89 | 41.62 | 41.69 | 11,985 | -0.35(-0.83%) |
Jan 04, 2007 | 42.00 | 42.06 | 41.78 | 42.04 | 46,731 | +0.02(+0.05%) |