Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.45 | 40.62 | 39.82 | 40.12 | 7,446,210 | -0.33(-0.82%) |
Mar 29, 2007 | 40.83 | 41.04 | 40.05 | 40.45 | 5,150,112 | -0.14(-0.33%) |
Mar 28, 2007 | 40.82 | 40.85 | 40.31 | 40.59 | 6,650,260 | -0.40(-0.97%) |
Mar 27, 2007 | 41.44 | 41.68 | 40.69 | 40.99 | 6,136,683 | -0.69(-1.66%) |
Mar 26, 2007 | 41.56 | 41.84 | 40.82 | 41.68 | 5,366,784 | +0.03(+0.08%) |
Mar 23, 2007 | 41.44 | 41.94 | 41.35 | 41.65 | 4,027,665 | +0.19(+0.46%) |
Mar 22, 2007 | 41.84 | 41.84 | 41.12 | 41.46 | 4,235,596 | -0.24(-0.58%) |
Mar 21, 2007 | 41.31 | 42.15 | 41.08 | 41.70 | 7,658,566 | +0.30(+0.74%) |
Mar 20, 2007 | 40.91 | 41.52 | 40.87 | 41.40 | 5,496,884 | +0.47(+1.16%) |
Mar 19, 2007 | 40.83 | 41.10 | 40.52 | 40.92 | 5,632,920 | +0.45(+1.12%) |
Mar 16, 2007 | 40.52 | 40.74 | 40.16 | 40.47 | 8,161,803 | +0.13(+0.32%) |
Mar 15, 2007 | 40.05 | 40.61 | 39.89 | 40.34 | 11,492,250 | +0.19(+0.47%) |
Mar 14, 2007 | 41.18 | 41.23 | 39.47 | 40.15 | 15,883,171 | -0.79(-1.93%) |
Mar 13, 2007 | 42.13 | 41.58 | 40.62 | 40.94 | 10,904,264 | -1.19(-2.83%) |
Mar 12, 2007 | 41.82 | 42.16 | 41.47 | 42.13 | 4,940,800 | +0.24(+0.57%) |
Mar 09, 2007 | 42.21 | 42.27 | 41.76 | 41.90 | 6,083,985 | +0.13(+0.31%) |
Mar 08, 2007 | 42.45 | 42.65 | 41.65 | 41.77 | 6,672,119 | +0.74(+1.80%) |
Mar 07, 2007 | 40.91 | 41.36 | 40.82 | 41.03 | 6,305,237 | -0.09(-0.21%) |
Mar 06, 2007 | 40.76 | 41.25 | 40.66 | 41.12 | 8,186,616 | +0.64(+1.57%) |
Mar 05, 2007 | 40.96 | 41.36 | 40.47 | 40.48 | 7,233,077 | -0.84(-2.03%) |
Mar 02, 2007 | 40.96 | 41.86 | 40.83 | 41.32 | 8,419,389 | +0.09(+0.21%) |
Mar 01, 2007 | 41.16 | 41.57 | 40.62 | 41.23 | 7,892,415 | -0.43(-1.02%) |
Feb 28, 2007 | 40.91 | 41.88 | 40.54 | 41.66 | 11,524,301 | +1.44(+3.59%) |
Feb 27, 2007 | 41.77 | 41.98 | 40.22 | 40.22 | 9,391,391 | -2.13(-5.04%) |
Feb 26, 2007 | 42.74 | 42.95 | 42.13 | 42.35 | 5,053,668 | -0.37(-0.87%) |
Feb 23, 2007 | 42.76 | 42.89 | 42.52 | 42.72 | 4,781,286 | -0.01(-0.03%) |
Feb 22, 2007 | 42.90 | 42.92 | 42.44 | 42.74 | 4,349,712 | -0.33(-0.77%) |
Feb 21, 2007 | 43.33 | 43.45 | 42.91 | 43.07 | 4,504,648 | -0.48(-1.10%) |
Feb 20, 2007 | 42.76 | 43.83 | 42.65 | 43.55 | 6,934,726 | +0.95(+2.24%) |
Feb 16, 2007 | 42.25 | 42.62 | 42.08 | 42.59 | 5,102,530 | +0.16(+0.38%) |
Feb 15, 2007 | 42.13 | 42.65 | 42.03 | 42.43 | 3,064,590 | +0.16(+0.37%) |
Feb 14, 2007 | 42.05 | 42.38 | 41.91 | 42.28 | 4,821,425 | +0.21(+0.50%) |
Feb 13, 2007 | 41.99 | 42.21 | 41.82 | 42.07 | 3,346,357 | +0.22(+0.53%) |
Feb 12, 2007 | 41.73 | 42.17 | 41.65 | 41.84 | 4,327,348 | +0.09(+0.21%) |
Feb 09, 2007 | 42.14 | 42.25 | 41.39 | 41.75 | 7,330,853 | -0.40(-0.95%) |
Feb 08, 2007 | 42.72 | 42.79 | 42.02 | 42.15 | 4,219,442 | -0.37(-0.86%) |
Feb 07, 2007 | 42.61 | 42.75 | 42.22 | 42.52 | 2,745,119 | +0.06(+0.14%) |
Feb 06, 2007 | 42.06 | 42.59 | 41.98 | 42.46 | 4,605,821 | +0.40(+0.95%) |
Feb 05, 2007 | 42.00 | 42.30 | 41.84 | 42.06 | 4,573,180 | +0.06(+0.15%) |
Feb 02, 2007 | 41.91 | 42.15 | 41.63 | 42.00 | 4,839,184 | +0.16(+0.37%) |
Feb 01, 2007 | 41.50 | 42.12 | 41.35 | 41.84 | 5,698,197 | +0.30(+0.72%) |
Jan 31, 2007 | 40.96 | 41.70 | 40.86 | 41.54 | 4,767,550 | +0.62(+1.52%) |
Jan 30, 2007 | 40.96 | 41.35 | 40.54 | 40.92 | 6,502,414 | +0.25(+0.62%) |
Jan 29, 2007 | 40.75 | 40.98 | 40.56 | 40.67 | 4,529,904 | -0.08(-0.20%) |
Jan 26, 2007 | 41.08 | 41.21 | 40.60 | 40.75 | 4,782,025 | -0.33(-0.81%) |
Jan 25, 2007 | 41.61 | 41.64 | 41.01 | 41.08 | 5,382,566 | -0.54(-1.30%) |
Jan 24, 2007 | 41.55 | 41.92 | 41.41 | 41.63 | 5,955,044 | +0.03(+0.08%) |
Jan 23, 2007 | 41.55 | 42.04 | 41.29 | 41.59 | 6,299,919 | -0.05(-0.11%) |
Jan 22, 2007 | 42.21 | 42.30 | 41.50 | 41.64 | 8,139,796 | -0.58(-1.36%) |
Jan 19, 2007 | 41.89 | 42.63 | 41.66 | 42.21 | 8,857,019 | +0.57(+1.37%) |
Jan 18, 2007 | 40.33 | 41.71 | 40.33 | 41.65 | 9,357,864 | +0.78(+1.91%) |
Jan 17, 2007 | 41.25 | 41.30 | 40.68 | 40.87 | 7,539,403 | -0.33(-0.79%) |
Jan 16, 2007 | 40.77 | 41.30 | 40.68 | 41.19 | 6,758,375 | +0.36(+0.88%) |
Jan 12, 2007 | 40.49 | 40.93 | 40.29 | 40.83 | 7,582,088 | +0.34(+0.84%) |
Jan 11, 2007 | 39.51 | 40.56 | 39.44 | 40.49 | 7,199,106 | +1.02(+2.57%) |
Jan 10, 2007 | 39.23 | 39.57 | 39.17 | 39.48 | 4,977,282 | +0.03(+0.09%) |
Jan 09, 2007 | 38.90 | 39.57 | 38.90 | 39.45 | 5,642,367 | +0.62(+1.59%) |
Jan 08, 2007 | 38.72 | 38.88 | 38.54 | 38.83 | 4,245,880 | +0.05(+0.14%) |
Jan 05, 2007 | 38.93 | 39.34 | 38.69 | 38.77 | 4,374,821 | -0.22(-0.56%) |
Jan 04, 2007 | 38.65 | 39.15 | 38.33 | 38.99 | 4,848,046 | +0.28(+0.72%) |