Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.96 | 40.03 | 39.46 | 39.87 | 15,065,932 | +0.04(+0.09%) |
Mar 29, 2007 | 40.00 | 40.24 | 39.33 | 39.83 | 23,528,914 | +0.08(+0.20%) |
Mar 28, 2007 | 40.04 | 40.12 | 39.61 | 39.76 | 26,720,472 | -0.35(-0.87%) |
Mar 27, 2007 | 40.80 | 40.96 | 40.11 | 40.11 | 28,044,716 | -0.66(-1.63%) |
Mar 26, 2007 | 41.60 | 41.63 | 40.70 | 40.77 | 22,544,778 | -0.63(-1.52%) |
Mar 23, 2007 | 41.53 | 41.73 | 40.75 | 41.40 | 49,498,684 | -1.75(-4.05%) |
Mar 22, 2007 | 43.24 | 43.45 | 43.03 | 43.14 | 13,506,106 | -0.09(-0.21%) |
Mar 21, 2007 | 42.47 | 43.27 | 42.26 | 43.24 | 18,170,858 | +0.83(+1.97%) |
Mar 20, 2007 | 42.12 | 42.62 | 42.12 | 42.40 | 16,007,240 | +0.21(+0.49%) |
Mar 19, 2007 | 42.63 | 42.63 | 42.10 | 42.20 | 17,316,464 | -0.11(-0.27%) |
Mar 16, 2007 | 42.88 | 43.14 | 42.25 | 42.31 | 20,164,028 | -0.51(-1.18%) |
Mar 15, 2007 | 43.20 | 43.48 | 42.66 | 42.82 | 15,817,414 | -0.49(-1.12%) |
Mar 14, 2007 | 43.07 | 43.30 | 42.55 | 43.30 | 19,988,424 | +0.21(+0.50%) |
Mar 13, 2007 | 43.29 | 43.97 | 42.82 | 43.09 | 30,517,502 | -0.21(-0.48%) |
Mar 12, 2007 | 42.67 | 43.32 | 42.12 | 43.29 | 39,457,632 | -0.13(-0.30%) |
Mar 09, 2007 | 44.36 | 44.46 | 42.85 | 43.42 | 34,586,816 | -0.93(-2.11%) |
Mar 08, 2007 | 44.39 | 44.53 | 43.97 | 44.36 | 15,512,092 | +0.11(+0.24%) |
Mar 07, 2007 | 44.29 | 44.63 | 44.04 | 44.25 | 18,570,640 | -0.20(-0.45%) |
Mar 06, 2007 | 44.41 | 44.71 | 44.02 | 44.45 | 17,509,882 | +0.10(+0.23%) |
Mar 05, 2007 | 43.97 | 45.06 | 43.59 | 44.35 | 24,503,124 | +0.29(+0.66%) |
Mar 02, 2007 | 44.31 | 44.56 | 43.81 | 44.06 | 29,624,082 | +0.04(+0.08%) |
Mar 01, 2007 | 44.52 | 44.87 | 43.82 | 44.02 | 53,746,512 | -1.83(-3.98%) |
Feb 28, 2007 | 46.38 | 46.53 | 45.77 | 45.85 | 23,103,240 | +0.01(+0.02%) |
Feb 27, 2007 | 46.63 | 46.75 | 45.56 | 45.84 | 31,830,180 | -1.39(-2.95%) |
Feb 26, 2007 | 47.20 | 47.45 | 47.06 | 47.23 | 15,200,166 | -0.02(-0.05%) |
Feb 23, 2007 | 47.41 | 48.16 | 47.06 | 47.25 | 27,238,074 | -0.36(-0.76%) |
Feb 22, 2007 | 47.69 | 48.10 | 47.53 | 47.62 | 20,184,918 | -0.48(-0.99%) |
Feb 21, 2007 | 47.10 | 48.25 | 46.89 | 48.10 | 23,348,654 | +0.76(+1.60%) |
Feb 20, 2007 | 47.55 | 47.93 | 47.27 | 47.34 | 24,537,488 | -0.27(-0.57%) |
Feb 16, 2007 | 48.67 | 48.87 | 47.05 | 47.61 | 42,410,360 | -1.11(-2.27%) |
Feb 15, 2007 | 49.02 | 49.17 | 48.45 | 48.72 | 16,218,077 | -0.37(-0.76%) |
Feb 14, 2007 | 49.03 | 49.31 | 49.00 | 49.09 | 14,790,805 | +0.00(+0.00%) |
Feb 13, 2007 | 49.04 | 49.22 | 48.87 | 49.09 | 8,685,553 | +0.22(+0.45%) |
Feb 12, 2007 | 49.52 | 49.61 | 48.82 | 48.87 | 9,575,177 | -0.40(-0.81%) |
Feb 09, 2007 | 49.91 | 50.01 | 49.23 | 49.27 | 14,541,670 | -0.52(-1.05%) |
Feb 08, 2007 | 49.65 | 50.22 | 49.62 | 49.79 | 12,445,710 | -0.16(-0.31%) |
Feb 07, 2007 | 49.44 | 50.12 | 49.44 | 49.94 | 11,045,896 | +0.24(+0.49%) |
Feb 06, 2007 | 50.18 | 50.29 | 49.40 | 49.70 | 13,571,496 | -0.13(-0.26%) |
Feb 05, 2007 | 49.54 | 50.09 | 49.27 | 49.83 | 12,868,045 | +0.28(+0.56%) |
Feb 02, 2007 | 49.72 | 49.95 | 49.52 | 49.55 | 14,177,405 | -0.03(-0.06%) |
Feb 01, 2007 | 50.08 | 50.12 | 49.25 | 49.58 | 19,312,952 | -0.63(-1.25%) |
Jan 31, 2007 | 50.23 | 50.35 | 49.87 | 50.21 | 11,966,470 | +0.03(+0.06%) |
Jan 30, 2007 | 50.44 | 50.75 | 50.11 | 50.18 | 16,378,735 | +0.26(+0.51%) |
Jan 29, 2007 | 50.80 | 50.87 | 49.84 | 49.92 | 19,340,678 | -1.09(-2.14%) |
Jan 26, 2007 | 51.15 | 51.29 | 50.60 | 51.01 | 42,433,876 | -2.39(-4.48%) |
Jan 25, 2007 | 53.39 | 53.52 | 53.03 | 53.40 | 15,413,184 | -0.21(-0.39%) |
Jan 24, 2007 | 53.12 | 53.61 | 52.80 | 53.61 | 10,089,820 | +0.39(+0.72%) |
Jan 23, 2007 | 53.68 | 54.12 | 53.05 | 53.23 | 15,726,537 | -0.89(-1.65%) |
Jan 22, 2007 | 54.05 | 54.90 | 53.88 | 54.12 | 23,560,938 | +1.14(+2.15%) |
Jan 19, 2007 | 52.73 | 53.20 | 52.62 | 52.98 | 9,519,070 | +0.40(+0.76%) |
Jan 18, 2007 | 52.87 | 53.05 | 52.34 | 52.58 | 10,573,765 | -0.17(-0.32%) |
Jan 17, 2007 | 52.44 | 52.86 | 52.23 | 52.75 | 9,159,350 | +0.31(+0.59%) |
Jan 16, 2007 | 52.37 | 52.50 | 51.92 | 52.44 | 7,660,193 | +0.16(+0.31%) |
Jan 12, 2007 | 51.39 | 52.49 | 51.37 | 52.28 | 14,176,678 | +0.97(+1.89%) |
Jan 11, 2007 | 50.77 | 51.52 | 50.47 | 51.31 | 9,632,333 | +0.62(+1.22%) |
Jan 10, 2007 | 50.59 | 50.83 | 50.44 | 50.69 | 8,101,899 | -0.16(-0.32%) |
Jan 09, 2007 | 50.78 | 51.14 | 50.42 | 50.85 | 10,042,841 | +0.24(+0.48%) |
Jan 08, 2007 | 51.11 | 51.29 | 50.51 | 50.61 | 9,457,134 | -0.41(-0.80%) |
Jan 05, 2007 | 50.90 | 51.43 | 50.66 | 51.01 | 14,663,221 | +0.12(+0.24%) |
Jan 04, 2007 | 49.57 | 51.28 | 49.21 | 50.89 | 22,426,490 | +2.09(+4.28%) |