Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.85 | 39.85 | 39.23 | 39.26 | 1,239,779 | +0.06(+0.16%) |
Mar 29, 2007 | 39.38 | 39.77 | 38.85 | 39.20 | 1,028,209 | -0.11(-0.29%) |
Mar 28, 2007 | 39.59 | 39.78 | 39.17 | 39.32 | 768,261 | -0.03(-0.07%) |
Mar 27, 2007 | 39.59 | 39.59 | 39.16 | 39.34 | 884,323 | -0.55(-1.37%) |
Mar 26, 2007 | 40.30 | 40.41 | 39.43 | 39.89 | 1,075,338 | -0.20(-0.51%) |
Mar 23, 2007 | 40.45 | 40.54 | 39.92 | 40.09 | 846,166 | -0.40(-0.98%) |
Mar 22, 2007 | 40.73 | 40.73 | 40.13 | 40.49 | 1,011,668 | +0.04(+0.11%) |
Mar 21, 2007 | 39.96 | 40.49 | 39.10 | 40.44 | 931,225 | +1.20(+3.05%) |
Mar 20, 2007 | 39.77 | 39.77 | 39.04 | 39.25 | 847,528 | +0.27(+0.70%) |
Mar 19, 2007 | 39.45 | 39.63 | 38.83 | 38.97 | 1,256,586 | +0.33(+0.87%) |
Mar 16, 2007 | 38.33 | 38.83 | 38.17 | 38.64 | 1,385,027 | +0.41(+1.08%) |
Mar 15, 2007 | 37.78 | 38.40 | 37.59 | 38.23 | 1,316,991 | +0.99(+2.67%) |
Mar 14, 2007 | 36.68 | 37.25 | 36.26 | 37.23 | 1,505,394 | +0.33(+0.88%) |
Mar 13, 2007 | 38.03 | 38.16 | 36.90 | 36.90 | 918,435 | -1.13(-2.96%) |
Mar 12, 2007 | 37.51 | 38.15 | 37.44 | 38.03 | 847,301 | +0.55(+1.48%) |
Mar 09, 2007 | 38.61 | 38.63 | 37.39 | 37.48 | 1,116,562 | -0.04(-0.09%) |
Mar 08, 2007 | 37.56 | 37.83 | 37.34 | 37.51 | 1,288,725 | +0.07(+0.19%) |
Mar 07, 2007 | 37.00 | 37.86 | 37.00 | 37.44 | 1,127,959 | -0.45(-1.19%) |
Mar 06, 2007 | 37.38 | 37.95 | 37.19 | 37.89 | 1,170,164 | +1.14(+3.12%) |
Mar 05, 2007 | 36.35 | 37.21 | 36.19 | 36.75 | 2,313,073 | -0.68(-1.81%) |
Mar 02, 2007 | 37.88 | 38.56 | 37.26 | 37.42 | 1,266,580 | -1.12(-2.90%) |
Mar 01, 2007 | 38.08 | 38.90 | 37.34 | 38.54 | 2,242,010 | -0.33(-0.84%) |
Feb 28, 2007 | 38.83 | 38.92 | 38.07 | 38.87 | 1,949,554 | +0.48(+1.24%) |
Feb 27, 2007 | 39.71 | 40.28 | 37.86 | 38.39 | 3,313,459 | -3.55(-8.46%) |
Feb 26, 2007 | 42.07 | 42.17 | 41.50 | 41.94 | 1,084,656 | +0.54(+1.30%) |
Feb 23, 2007 | 41.97 | 42.07 | 41.24 | 41.40 | 1,079,426 | -0.27(-0.66%) |
Feb 22, 2007 | 42.07 | 42.27 | 41.43 | 41.68 | 1,362,655 | -0.48(-1.13%) |
Feb 21, 2007 | 40.93 | 42.67 | 40.63 | 42.15 | 1,651,562 | +1.14(+2.79%) |
Feb 20, 2007 | 41.18 | 41.25 | 40.39 | 41.01 | 933,951 | -0.60(-1.44%) |
Feb 16, 2007 | 41.66 | 41.85 | 41.44 | 41.61 | 1,090,896 | -0.61(-1.44%) |
Feb 15, 2007 | 42.16 | 42.27 | 41.57 | 42.21 | 1,272,145 | +0.12(+0.29%) |
Feb 14, 2007 | 42.27 | 42.77 | 41.89 | 42.09 | 1,435,548 | +0.15(+0.36%) |
Feb 13, 2007 | 42.40 | 42.47 | 41.56 | 41.94 | 1,116,421 | -0.09(-0.21%) |
Feb 12, 2007 | 42.55 | 43.06 | 41.91 | 42.03 | 857,362 | -0.51(-1.20%) |
Feb 09, 2007 | 43.07 | 43.45 | 42.22 | 42.54 | 1,340,851 | -0.42(-0.98%) |
Feb 08, 2007 | 41.49 | 42.96 | 41.48 | 42.96 | 1,702,893 | +1.31(+3.15%) |
Feb 07, 2007 | 41.52 | 42.01 | 41.33 | 41.65 | 745,094 | +0.14(+0.34%) |
Feb 06, 2007 | 41.66 | 41.69 | 41.11 | 41.51 | 971,200 | +0.27(+0.66%) |
Feb 05, 2007 | 41.51 | 41.59 | 41.03 | 41.24 | 1,126,328 | -0.30(-0.72%) |
Feb 02, 2007 | 41.81 | 42.00 | 41.05 | 41.54 | 1,949,441 | -0.26(-0.63%) |
Feb 01, 2007 | 42.44 | 42.59 | 41.60 | 41.80 | 1,598,528 | +0.41(+1.00%) |
Jan 31, 2007 | 40.95 | 41.90 | 40.89 | 41.39 | 1,171,981 | +0.63(+1.53%) |
Jan 30, 2007 | 40.40 | 40.94 | 40.32 | 40.76 | 1,390,705 | +0.11(+0.26%) |
Jan 29, 2007 | 40.77 | 41.53 | 40.52 | 40.66 | 1,207,413 | -1.17(-2.80%) |
Jan 26, 2007 | 41.29 | 41.98 | 41.03 | 41.83 | 789,724 | +0.22(+0.53%) |
Jan 25, 2007 | 42.21 | 42.66 | 41.45 | 41.61 | 1,314,390 | -1.09(-2.56%) |
Jan 24, 2007 | 41.99 | 42.82 | 41.33 | 42.70 | 1,206,845 | +0.70(+1.68%) |
Jan 23, 2007 | 40.78 | 41.99 | 40.50 | 41.99 | 1,402,857 | +2.12(+5.32%) |
Jan 22, 2007 | 40.08 | 40.46 | 39.51 | 39.87 | 1,107,931 | +0.06(+0.15%) |
Jan 19, 2007 | 39.63 | 40.06 | 39.40 | 39.81 | 1,237,394 | +0.02(+0.04%) |
Jan 18, 2007 | 40.98 | 41.20 | 39.63 | 39.79 | 1,540,383 | -0.48(-1.20%) |
Jan 17, 2007 | 39.69 | 40.60 | 39.69 | 40.28 | 1,016,625 | +0.44(+1.11%) |
Jan 16, 2007 | 39.98 | 40.14 | 39.26 | 39.84 | 1,169,596 | -0.20(-0.51%) |
Jan 12, 2007 | 39.27 | 40.08 | 39.04 | 40.04 | 981,080 | +0.95(+2.43%) |
Jan 11, 2007 | 39.13 | 39.75 | 39.06 | 39.09 | 1,395,021 | +0.50(+1.30%) |
Jan 10, 2007 | 38.81 | 38.91 | 38.19 | 38.59 | 1,102,025 | -0.55(-1.42%) |
Jan 09, 2007 | 39.45 | 39.48 | 38.35 | 39.14 | 1,200,031 | +0.04(+0.11%) |
Jan 08, 2007 | 39.18 | 39.39 | 38.30 | 39.10 | 1,001,408 | -0.05(-0.13%) |
Jan 05, 2007 | 39.09 | 39.57 | 38.52 | 39.15 | 1,611,815 | -0.38(-0.96%) |
Jan 04, 2007 | 39.89 | 40.03 | 39.36 | 39.53 | 1,261,583 | -0.67(-1.67%) |