Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.30 | 40.72 | 40.08 | 40.40 | 2,452,933 | -0.13(-0.32%) |
Mar 29, 2007 | 40.58 | 40.71 | 40.35 | 40.53 | 2,649,661 | +0.22(+0.54%) |
Mar 28, 2007 | 40.42 | 40.55 | 40.04 | 40.31 | 2,128,689 | -0.33(-0.81%) |
Mar 27, 2007 | 40.42 | 40.72 | 40.26 | 40.65 | 2,386,838 | +0.00(+0.00%) |
Mar 26, 2007 | 40.45 | 40.73 | 40.08 | 40.65 | 2,901,994 | +0.15(+0.36%) |
Mar 23, 2007 | 40.78 | 40.91 | 40.41 | 40.50 | 2,504,745 | -0.04(-0.09%) |
Mar 22, 2007 | 41.15 | 41.19 | 40.37 | 40.54 | 3,481,114 | -1.09(-2.61%) |
Mar 21, 2007 | 40.95 | 41.62 | 40.87 | 41.62 | 2,586,229 | +0.64(+1.56%) |
Mar 20, 2007 | 40.95 | 41.02 | 40.74 | 40.98 | 1,516,559 | -0.06(-0.15%) |
Mar 19, 2007 | 40.93 | 41.25 | 40.74 | 41.05 | 2,371,775 | +0.20(+0.49%) |
Mar 16, 2007 | 40.85 | 41.01 | 40.56 | 40.85 | 4,051,041 | +0.31(+0.76%) |
Mar 15, 2007 | 40.11 | 40.55 | 40.02 | 40.54 | 2,546,168 | +0.28(+0.69%) |
Mar 14, 2007 | 39.99 | 40.43 | 39.53 | 40.26 | 2,616,289 | +0.42(+1.04%) |
Mar 13, 2007 | 40.86 | 40.75 | 39.81 | 39.84 | 4,090,387 | -1.02(-2.49%) |
Mar 12, 2007 | 40.65 | 40.99 | 40.42 | 40.86 | 2,196,862 | +0.08(+0.21%) |
Mar 09, 2007 | 40.80 | 40.85 | 40.61 | 40.78 | 1,904,562 | +0.30(+0.74%) |
Mar 08, 2007 | 40.51 | 40.80 | 40.28 | 40.48 | 2,444,623 | +0.16(+0.40%) |
Mar 07, 2007 | 41.02 | 41.02 | 40.25 | 40.31 | 3,462,025 | -0.76(-1.86%) |
Mar 06, 2007 | 41.00 | 41.13 | 40.62 | 41.08 | 1,958,061 | +0.50(+1.23%) |
Mar 05, 2007 | 40.12 | 41.00 | 39.85 | 40.58 | 3,026,626 | +0.06(+0.15%) |
Mar 02, 2007 | 41.01 | 41.24 | 40.50 | 40.51 | 2,318,924 | -0.57(-1.39%) |
Mar 01, 2007 | 40.70 | 41.52 | 40.32 | 41.08 | 3,151,870 | -0.15(-0.37%) |
Feb 28, 2007 | 40.83 | 41.60 | 40.54 | 41.24 | 3,440,340 | +0.41(+1.00%) |
Feb 27, 2007 | 41.62 | 41.78 | 40.54 | 40.83 | 3,360,480 | -1.08(-2.57%) |
Feb 26, 2007 | 42.22 | 42.26 | 41.63 | 41.91 | 2,257,026 | -0.31(-0.73%) |
Feb 23, 2007 | 42.49 | 42.57 | 41.94 | 42.22 | 1,757,308 | -0.24(-0.56%) |
Feb 22, 2007 | 42.25 | 42.66 | 42.25 | 42.46 | 2,151,154 | -0.06(-0.14%) |
Feb 21, 2007 | 42.55 | 42.73 | 42.43 | 42.52 | 2,195,174 | -0.15(-0.36%) |
Feb 20, 2007 | 42.41 | 42.81 | 42.32 | 42.67 | 2,380,475 | +0.28(+0.65%) |
Feb 16, 2007 | 42.39 | 42.66 | 42.20 | 42.39 | 2,354,245 | -0.18(-0.43%) |
Feb 15, 2007 | 42.17 | 42.69 | 42.17 | 42.58 | 2,841,975 | +0.25(+0.60%) |
Feb 14, 2007 | 42.73 | 42.73 | 42.32 | 42.32 | 2,472,032 | -0.23(-0.54%) |
Feb 13, 2007 | 42.00 | 42.56 | 41.69 | 42.56 | 2,148,710 | +0.55(+1.32%) |
Feb 12, 2007 | 42.16 | 42.42 | 41.91 | 42.00 | 2,101,013 | -0.07(-0.16%) |
Feb 09, 2007 | 42.16 | 42.40 | 41.97 | 42.07 | 3,128,561 | -0.03(-0.07%) |
Feb 08, 2007 | 42.39 | 42.50 | 41.96 | 42.10 | 2,910,537 | -0.29(-0.69%) |
Feb 07, 2007 | 42.46 | 42.84 | 42.34 | 42.39 | 2,401,122 | -0.14(-0.33%) |
Feb 06, 2007 | 42.32 | 42.60 | 42.17 | 42.53 | 2,366,840 | +0.20(+0.47%) |
Feb 05, 2007 | 42.08 | 42.69 | 41.47 | 42.33 | 3,968,194 | +0.09(+0.22%) |
Feb 02, 2007 | 41.24 | 42.36 | 41.03 | 42.24 | 4,668,365 | +1.76(+4.36%) |
Feb 01, 2007 | 39.98 | 40.68 | 39.97 | 40.48 | 3,536,431 | +0.51(+1.27%) |
Jan 31, 2007 | 39.67 | 40.08 | 39.64 | 39.97 | 1,577,980 | +0.24(+0.60%) |
Jan 30, 2007 | 39.66 | 39.88 | 39.57 | 39.73 | 1,798,341 | +0.17(+0.43%) |
Jan 29, 2007 | 39.58 | 39.69 | 39.37 | 39.56 | 1,573,435 | -0.06(-0.16%) |
Jan 26, 2007 | 40.06 | 40.14 | 39.58 | 39.62 | 2,130,247 | -0.31(-0.77%) |
Jan 25, 2007 | 40.57 | 40.74 | 39.91 | 39.93 | 2,019,352 | -0.71(-1.74%) |
Jan 24, 2007 | 40.78 | 40.85 | 40.36 | 40.64 | 1,568,501 | -0.32(-0.77%) |
Jan 23, 2007 | 40.01 | 40.98 | 39.96 | 40.95 | 2,521,496 | +0.95(+2.37%) |
Jan 22, 2007 | 40.20 | 40.27 | 39.88 | 40.01 | 2,297,239 | -0.27(-0.67%) |
Jan 19, 2007 | 39.89 | 40.49 | 39.81 | 40.28 | 3,208,162 | +0.57(+1.44%) |
Jan 18, 2007 | 39.89 | 40.01 | 39.58 | 39.71 | 1,844,310 | -0.09(-0.23%) |
Jan 17, 2007 | 39.95 | 39.98 | 39.72 | 39.80 | 1,458,385 | -0.08(-0.19%) |
Jan 16, 2007 | 39.83 | 40.14 | 39.76 | 39.88 | 1,954,166 | +0.00(+0.00%) |
Jan 12, 2007 | 40.12 | 40.22 | 39.62 | 39.88 | 2,700,694 | -0.32(-0.80%) |
Jan 11, 2007 | 40.07 | 40.31 | 39.96 | 40.20 | 2,456,829 | +0.15(+0.37%) |
Jan 10, 2007 | 39.62 | 40.06 | 39.37 | 40.05 | 2,410,991 | +0.32(+0.81%) |
Jan 09, 2007 | 39.35 | 39.80 | 39.35 | 39.73 | 2,953,259 | +0.38(+0.96%) |
Jan 08, 2007 | 39.64 | 39.64 | 39.24 | 39.35 | 2,747,052 | -0.41(-1.03%) |
Jan 05, 2007 | 39.54 | 39.98 | 39.51 | 39.76 | 2,774,840 | +0.23(+0.58%) |
Jan 04, 2007 | 40.08 | 40.12 | 39.51 | 39.53 | 3,034,288 | -0.60(-1.50%) |