Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.81 | 46.82 | 46.07 | 46.43 | 104,649 | -0.41(-0.88%) |
Mar 29, 2007 | 47.42 | 47.42 | 46.53 | 46.84 | 89,463 | -0.29(-0.61%) |
Mar 28, 2007 | 46.30 | 47.21 | 46.17 | 47.13 | 217,380 | +0.71(+1.53%) |
Mar 27, 2007 | 46.51 | 46.69 | 46.37 | 46.42 | 72,447 | -0.14(-0.31%) |
Mar 26, 2007 | 47.28 | 47.28 | 46.48 | 46.56 | 47,341 | -0.80(-1.69%) |
Mar 23, 2007 | 47.63 | 47.63 | 47.09 | 47.36 | 39,039 | -0.11(-0.23%) |
Mar 22, 2007 | 47.89 | 47.89 | 47.09 | 47.47 | 67,671 | -0.35(-0.73%) |
Mar 21, 2007 | 47.24 | 47.95 | 46.76 | 47.82 | 92,268 | +0.68(+1.45%) |
Mar 20, 2007 | 46.60 | 47.21 | 46.59 | 47.14 | 140,514 | +0.60(+1.29%) |
Mar 19, 2007 | 46.30 | 46.71 | 45.80 | 46.53 | 91,851 | +0.58(+1.25%) |
Mar 16, 2007 | 45.69 | 46.30 | 45.33 | 45.96 | 191,316 | +0.26(+0.57%) |
Mar 15, 2007 | 44.57 | 45.80 | 44.27 | 45.70 | 114,451 | +1.12(+2.52%) |
Mar 14, 2007 | 43.98 | 44.58 | 42.38 | 44.57 | 180,930 | +0.48(+1.08%) |
Mar 13, 2007 | 45.88 | 46.17 | 44.03 | 44.10 | 199,023 | -1.78(-3.88%) |
Mar 12, 2007 | 45.07 | 45.88 | 44.97 | 45.88 | 97,988 | +0.51(+1.13%) |
Mar 09, 2007 | 44.85 | 45.82 | 44.71 | 45.37 | 90,904 | +0.87(+1.96%) |
Mar 08, 2007 | 44.36 | 44.86 | 44.06 | 44.49 | 57,654 | +0.58(+1.33%) |
Mar 07, 2007 | 44.94 | 44.94 | 43.60 | 43.91 | 152,954 | -1.02(-2.26%) |
Mar 06, 2007 | 43.75 | 44.95 | 43.44 | 44.93 | 161,348 | +1.48(+3.41%) |
Mar 05, 2007 | 44.10 | 44.62 | 42.96 | 43.44 | 132,573 | -0.65(-1.47%) |
Mar 02, 2007 | 44.79 | 44.95 | 44.03 | 44.09 | 97,737 | -0.96(-2.14%) |
Mar 01, 2007 | 45.26 | 45.67 | 44.55 | 45.05 | 122,141 | -1.01(-2.19%) |
Feb 28, 2007 | 45.91 | 47.15 | 44.76 | 46.06 | 118,332 | +0.01(+0.02%) |
Feb 27, 2007 | 46.68 | 47.31 | 45.90 | 46.05 | 183,454 | -1.88(-3.92%) |
Feb 26, 2007 | 48.29 | 48.91 | 47.59 | 47.93 | 141,602 | -0.41(-0.86%) |
Feb 23, 2007 | 46.64 | 49.06 | 46.63 | 48.34 | 188,203 | +1.78(+3.82%) |
Feb 22, 2007 | 44.57 | 48.30 | 44.57 | 46.56 | 255,490 | +1.67(+3.73%) |
Feb 21, 2007 | 44.64 | 45.06 | 44.35 | 44.89 | 81,689 | +0.28(+0.62%) |
Feb 20, 2007 | 42.53 | 44.72 | 42.25 | 44.61 | 155,626 | +2.24(+5.28%) |
Feb 16, 2007 | 40.65 | 42.51 | 40.26 | 42.37 | 106,900 | +1.72(+4.22%) |
Feb 15, 2007 | 41.10 | 41.40 | 40.58 | 40.65 | 37,321 | -0.36(-0.88%) |
Feb 14, 2007 | 40.65 | 41.52 | 40.65 | 41.01 | 63,865 | +0.32(+0.80%) |
Feb 13, 2007 | 40.74 | 41.26 | 40.62 | 40.69 | 58,249 | +0.01(+0.02%) |
Feb 12, 2007 | 41.02 | 41.07 | 40.42 | 40.68 | 95,952 | -0.36(-0.88%) |
Feb 09, 2007 | 41.90 | 41.90 | 40.92 | 41.04 | 53,869 | -0.97(-2.31%) |
Feb 08, 2007 | 41.27 | 42.18 | 41.27 | 42.01 | 45,803 | +0.40(+0.95%) |
Feb 07, 2007 | 41.44 | 41.65 | 41.04 | 41.62 | 32,630 | +0.08(+0.19%) |
Feb 06, 2007 | 41.46 | 41.85 | 41.29 | 41.54 | 49,735 | +0.18(+0.43%) |
Feb 05, 2007 | 41.40 | 41.63 | 41.02 | 41.36 | 36,136 | -0.25(-0.60%) |
Feb 02, 2007 | 41.78 | 42.37 | 41.36 | 41.61 | 66,847 | +0.11(+0.26%) |
Feb 01, 2007 | 41.33 | 41.71 | 41.26 | 41.50 | 42,364 | +0.32(+0.79%) |
Jan 31, 2007 | 41.46 | 41.57 | 40.51 | 41.18 | 68,513 | -0.48(-1.14%) |
Jan 30, 2007 | 41.10 | 41.70 | 40.82 | 41.65 | 31,326 | +0.55(+1.33%) |
Jan 29, 2007 | 40.80 | 41.30 | 40.51 | 41.10 | 41,502 | -0.27(-0.65%) |
Jan 26, 2007 | 40.61 | 41.52 | 40.52 | 41.37 | 42,475 | +0.62(+1.52%) |
Jan 25, 2007 | 41.17 | 41.20 | 40.49 | 40.75 | 75,899 | -0.39(-0.94%) |
Jan 24, 2007 | 40.91 | 41.26 | 40.43 | 41.14 | 39,762 | +0.46(+1.13%) |
Jan 23, 2007 | 40.47 | 41.20 | 40.38 | 40.68 | 26,977 | +0.13(+0.31%) |
Jan 22, 2007 | 40.61 | 40.91 | 40.33 | 40.56 | 44,551 | +0.00(+0.00%) |
Jan 19, 2007 | 40.33 | 40.69 | 40.19 | 40.56 | 50,350 | +0.11(+0.27%) |
Jan 18, 2007 | 40.92 | 41.19 | 40.30 | 40.45 | 94,927 | -0.55(-1.34%) |
Jan 17, 2007 | 41.18 | 41.66 | 40.92 | 41.00 | 49,078 | -0.40(-0.96%) |
Jan 16, 2007 | 42.36 | 42.36 | 41.18 | 41.39 | 63,637 | -0.70(-1.67%) |
Jan 12, 2007 | 42.23 | 42.52 | 41.44 | 42.09 | 44,527 | -0.24(-0.57%) |
Jan 11, 2007 | 40.99 | 42.60 | 40.93 | 42.34 | 94,823 | +1.41(+3.45%) |
Jan 10, 2007 | 40.51 | 41.13 | 40.51 | 40.92 | 56,385 | +0.27(+0.66%) |
Jan 09, 2007 | 40.57 | 40.79 | 40.19 | 40.65 | 42,935 | +0.31(+0.76%) |
Jan 08, 2007 | 40.25 | 40.75 | 40.10 | 40.35 | 48,135 | +0.04(+0.09%) |
Jan 05, 2007 | 40.50 | 40.76 | 40.10 | 40.31 | 70,001 | -0.43(-1.06%) |
Jan 04, 2007 | 40.35 | 41.25 | 40.35 | 40.74 | 69,580 | +0.33(+0.82%) |