Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.79 | 42.14 | 41.35 | 41.43 | 586,611 | -0.36(-0.87%) |
Mar 29, 2007 | 42.16 | 42.25 | 41.27 | 41.79 | 272,064 | +0.11(+0.26%) |
Mar 28, 2007 | 41.94 | 41.94 | 41.60 | 41.68 | 161,661 | -0.48(-1.14%) |
Mar 27, 2007 | 42.26 | 42.45 | 42.12 | 42.16 | 185,319 | -0.20(-0.46%) |
Mar 26, 2007 | 42.59 | 42.59 | 41.94 | 42.36 | 172,472 | -0.18(-0.43%) |
Mar 23, 2007 | 42.35 | 42.84 | 42.35 | 42.54 | 188,499 | +0.09(+0.22%) |
Mar 22, 2007 | 42.77 | 42.93 | 42.38 | 42.45 | 272,573 | -0.26(-0.61%) |
Mar 21, 2007 | 41.78 | 42.91 | 41.49 | 42.71 | 1,269,889 | +1.29(+3.11%) |
Mar 20, 2007 | 41.22 | 41.57 | 41.20 | 41.42 | 330,445 | +0.28(+0.67%) |
Mar 19, 2007 | 40.88 | 41.24 | 40.80 | 41.14 | 86,363 | +0.65(+1.61%) |
Mar 16, 2007 | 40.78 | 40.95 | 40.33 | 40.49 | 828,658 | -0.41(-1.00%) |
Mar 15, 2007 | 40.89 | 41.24 | 40.64 | 40.90 | 124,775 | +0.36(+0.89%) |
Mar 14, 2007 | 39.78 | 40.58 | 39.23 | 40.54 | 748,972 | +0.56(+1.40%) |
Mar 13, 2007 | 41.71 | 41.51 | 39.85 | 39.98 | 544,892 | -1.73(-4.15%) |
Mar 12, 2007 | 41.22 | 41.79 | 41.17 | 41.71 | 259,981 | +0.19(+0.45%) |
Mar 09, 2007 | 41.87 | 41.87 | 41.17 | 41.52 | 197,148 | +0.07(+0.17%) |
Mar 08, 2007 | 41.35 | 41.98 | 41.35 | 41.45 | 262,525 | +0.57(+1.40%) |
Mar 07, 2007 | 41.26 | 41.45 | 40.88 | 40.88 | 272,446 | -0.48(-1.16%) |
Mar 06, 2007 | 40.96 | 41.50 | 40.69 | 41.35 | 699,939 | +1.42(+3.54%) |
Mar 05, 2007 | 40.10 | 41.03 | 39.94 | 39.94 | 487,274 | -0.87(-2.14%) |
Mar 02, 2007 | 41.39 | 41.82 | 40.81 | 40.81 | 510,931 | -0.95(-2.28%) |
Mar 01, 2007 | 40.71 | 42.11 | 40.51 | 41.76 | 558,311 | -0.17(-0.39%) |
Feb 28, 2007 | 41.76 | 42.13 | 41.23 | 41.93 | 937,916 | +0.53(+1.27%) |
Feb 27, 2007 | 42.71 | 42.77 | 41.06 | 41.40 | 1,418,195 | -2.20(-5.05%) |
Feb 26, 2007 | 44.70 | 44.70 | 43.45 | 43.60 | 339,322 | -0.81(-1.82%) |
Feb 23, 2007 | 45.09 | 45.09 | 44.30 | 44.41 | 304,117 | -0.75(-1.67%) |
Feb 22, 2007 | 45.50 | 45.69 | 44.98 | 45.17 | 153,648 | -0.20(-0.45%) |
Feb 21, 2007 | 45.26 | 45.48 | 45.18 | 45.37 | 104,552 | -0.09(-0.19%) |
Feb 20, 2007 | 44.98 | 45.55 | 44.78 | 45.46 | 89,034 | +0.45(+1.00%) |
Feb 16, 2007 | 44.86 | 45.01 | 44.66 | 45.01 | 110,403 | +0.04(+0.09%) |
Feb 15, 2007 | 44.95 | 45.13 | 44.82 | 44.97 | 43,754 | +0.04(+0.09%) |
Feb 14, 2007 | 44.31 | 45.12 | 44.29 | 44.93 | 206,162 | +0.75(+1.71%) |
Feb 13, 2007 | 44.04 | 44.25 | 43.80 | 44.18 | 194,159 | +0.27(+0.61%) |
Feb 12, 2007 | 44.51 | 44.51 | 43.68 | 43.91 | 285,292 | -0.60(-1.34%) |
Feb 09, 2007 | 45.47 | 45.69 | 44.17 | 44.51 | 496,940 | -0.88(-1.94%) |
Feb 08, 2007 | 45.12 | 45.62 | 44.89 | 45.39 | 327,266 | -0.08(-0.17%) |
Feb 07, 2007 | 45.11 | 45.47 | 45.11 | 45.47 | 49,986 | +0.31(+0.70%) |
Feb 06, 2007 | 45.04 | 45.26 | 44.97 | 45.15 | 98,446 | +0.18(+0.40%) |
Feb 05, 2007 | 44.97 | 45.10 | 44.75 | 44.97 | 72,499 | -0.13(-0.30%) |
Feb 02, 2007 | 44.96 | 45.10 | 44.78 | 45.10 | 106,078 | +0.30(+0.67%) |
Feb 01, 2007 | 44.80 | 44.89 | 44.48 | 44.81 | 239,121 | +0.53(+1.19%) |
Jan 31, 2007 | 43.92 | 44.38 | 43.61 | 44.28 | 254,639 | +0.38(+0.86%) |
Jan 30, 2007 | 43.62 | 43.93 | 43.51 | 43.90 | 412,866 | +0.19(+0.43%) |
Jan 29, 2007 | 44.33 | 44.35 | 43.67 | 43.71 | 327,520 | -0.67(-1.51%) |
Jan 26, 2007 | 44.42 | 44.47 | 43.72 | 44.38 | 218,516 | +0.21(+0.48%) |
Jan 25, 2007 | 45.40 | 45.40 | 44.01 | 44.17 | 388,572 | -1.09(-2.41%) |
Jan 24, 2007 | 44.66 | 45.26 | 44.66 | 45.26 | 270,411 | +0.99(+2.24%) |
Jan 23, 2007 | 44.14 | 44.30 | 43.82 | 44.27 | 101,753 | +0.08(+0.18%) |
Jan 22, 2007 | 44.43 | 44.44 | 43.94 | 44.19 | 279,187 | -0.13(-0.30%) |
Jan 19, 2007 | 44.19 | 44.47 | 43.99 | 44.33 | 105,060 | +0.05(+0.12%) |
Jan 18, 2007 | 45.14 | 45.18 | 44.11 | 44.27 | 249,551 | -0.81(-1.80%) |
Jan 17, 2007 | 45.06 | 45.35 | 44.89 | 45.08 | 169,547 | -0.02(-0.03%) |
Jan 16, 2007 | 45.53 | 45.55 | 45.05 | 45.10 | 196,130 | -0.14(-0.31%) |
Jan 12, 2007 | 44.83 | 45.27 | 44.79 | 45.24 | 298,520 | +0.38(+0.84%) |
Jan 11, 2007 | 44.39 | 44.89 | 44.38 | 44.86 | 481,423 | +0.50(+1.13%) |
Jan 10, 2007 | 43.29 | 44.46 | 43.23 | 44.36 | 143,854 | +0.83(+1.91%) |
Jan 09, 2007 | 43.38 | 43.57 | 43.21 | 43.52 | 85,346 | +0.24(+0.56%) |
Jan 08, 2007 | 42.55 | 43.31 | 42.50 | 43.28 | 98,192 | +0.61(+1.42%) |
Jan 05, 2007 | 42.71 | 42.93 | 42.59 | 42.68 | 97,810 | -0.09(-0.22%) |
Jan 04, 2007 | 42.53 | 42.86 | 42.42 | 42.77 | 54,438 | -0.01(-0.02%) |