Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.45 | 39.63 | 38.75 | 39.48 | 13,515,596 | -0.06(-0.16%) |
Mar 29, 2007 | 39.68 | 39.69 | 39.32 | 39.54 | 8,585,398 | +0.16(+0.40%) |
Mar 28, 2007 | 39.68 | 39.68 | 39.17 | 39.38 | 11,674,116 | -0.16(-0.41%) |
Mar 27, 2007 | 39.72 | 39.85 | 39.48 | 39.55 | 12,861,719 | -0.39(-0.99%) |
Mar 26, 2007 | 39.75 | 39.95 | 39.55 | 39.94 | 11,985,966 | +0.06(+0.16%) |
Mar 23, 2007 | 39.71 | 39.99 | 39.66 | 39.88 | 11,329,819 | -0.03(-0.08%) |
Mar 22, 2007 | 39.69 | 39.94 | 39.50 | 39.91 | 23,503,614 | +0.56(+1.41%) |
Mar 21, 2007 | 38.97 | 39.38 | 38.85 | 39.35 | 13,699,425 | +0.43(+1.09%) |
Mar 20, 2007 | 38.74 | 38.97 | 38.63 | 38.93 | 10,425,478 | +0.19(+0.48%) |
Mar 19, 2007 | 38.58 | 38.85 | 38.57 | 38.74 | 9,033,969 | +0.23(+0.60%) |
Mar 16, 2007 | 38.84 | 38.85 | 38.43 | 38.51 | 19,771,266 | -0.19(-0.48%) |
Mar 15, 2007 | 38.35 | 38.78 | 38.28 | 38.70 | 20,339,318 | +0.34(+0.90%) |
Mar 14, 2007 | 38.81 | 38.50 | 37.77 | 38.35 | 16,837,298 | +0.12(+0.31%) |
Mar 13, 2007 | 38.81 | 38.83 | 38.22 | 38.23 | 18,048,740 | -0.58(-1.48%) |
Mar 12, 2007 | 38.88 | 39.00 | 38.74 | 38.81 | 9,566,894 | -0.04(-0.11%) |
Mar 09, 2007 | 39.00 | 39.19 | 38.75 | 38.85 | 14,709,582 | -0.09(-0.24%) |
Mar 08, 2007 | 38.93 | 39.05 | 38.67 | 38.95 | 14,393,938 | +0.14(+0.37%) |
Mar 07, 2007 | 39.25 | 39.41 | 38.77 | 38.80 | 16,994,728 | -0.54(-1.37%) |
Mar 06, 2007 | 39.38 | 39.42 | 39.03 | 39.34 | 19,153,598 | +0.09(+0.24%) |
Mar 05, 2007 | 39.28 | 39.75 | 39.17 | 39.25 | 15,849,523 | -0.23(-0.59%) |
Mar 02, 2007 | 39.60 | 39.82 | 39.19 | 39.48 | 14,839,029 | -0.32(-0.82%) |
Mar 01, 2007 | 39.22 | 40.08 | 39.22 | 39.80 | 17,991,426 | +0.12(+0.30%) |
Feb 28, 2007 | 39.07 | 39.86 | 38.91 | 39.68 | 27,638,992 | +1.40(+3.66%) |
Feb 27, 2007 | 40.20 | 40.46 | 38.28 | 38.28 | 26,485,628 | -1.99(-4.95%) |
Feb 26, 2007 | 40.42 | 40.62 | 40.20 | 40.28 | 10,471,851 | -0.24(-0.59%) |
Feb 23, 2007 | 40.49 | 40.58 | 40.29 | 40.52 | 8,858,140 | +0.07(+0.17%) |
Feb 22, 2007 | 40.30 | 40.46 | 40.20 | 40.45 | 10,114,058 | +0.01(+0.03%) |
Feb 21, 2007 | 40.47 | 40.62 | 40.20 | 40.43 | 9,048,368 | -0.09(-0.23%) |
Feb 20, 2007 | 40.47 | 40.67 | 40.23 | 40.53 | 14,721,277 | -0.14(-0.35%) |
Feb 16, 2007 | 40.56 | 40.94 | 40.50 | 40.67 | 13,053,386 | +0.05(+0.12%) |
Feb 15, 2007 | 40.50 | 40.88 | 40.50 | 40.62 | 8,278,018 | +0.07(+0.17%) |
Feb 14, 2007 | 40.53 | 40.67 | 40.39 | 40.55 | 9,549,910 | +0.11(+0.26%) |
Feb 13, 2007 | 40.10 | 40.47 | 40.04 | 40.45 | 14,149,377 | +0.34(+0.86%) |
Feb 12, 2007 | 40.23 | 40.37 | 40.04 | 40.10 | 12,821,828 | -0.17(-0.42%) |
Feb 09, 2007 | 40.37 | 40.51 | 40.14 | 40.27 | 8,402,810 | -0.10(-0.25%) |
Feb 08, 2007 | 40.07 | 40.47 | 40.07 | 40.37 | 9,253,315 | +0.07(+0.17%) |
Feb 07, 2007 | 40.52 | 40.60 | 40.22 | 40.30 | 10,795,134 | -0.07(-0.17%) |
Feb 06, 2007 | 40.72 | 40.79 | 40.30 | 40.37 | 13,346,967 | -0.35(-0.86%) |
Feb 05, 2007 | 40.70 | 40.89 | 40.58 | 40.72 | 10,189,573 | -0.12(-0.29%) |
Feb 02, 2007 | 40.99 | 41.03 | 40.68 | 40.84 | 10,206,372 | +0.00(+0.00%) |
Feb 01, 2007 | 40.57 | 40.93 | 40.43 | 40.84 | 12,995,790 | +0.29(+0.72%) |
Jan 31, 2007 | 40.32 | 40.73 | 40.07 | 40.55 | 14,323,543 | +0.17(+0.43%) |
Jan 30, 2007 | 40.25 | 40.50 | 39.80 | 40.37 | 19,204,184 | -0.18(-0.45%) |
Jan 29, 2007 | 40.77 | 40.97 | 40.52 | 40.55 | 15,132,290 | +0.01(+0.03%) |
Jan 26, 2007 | 40.63 | 40.72 | 40.32 | 40.54 | 10,926,485 | -0.04(-0.09%) |
Jan 25, 2007 | 40.85 | 40.93 | 40.43 | 40.58 | 10,881,688 | -0.37(-0.90%) |
Jan 24, 2007 | 40.97 | 41.09 | 40.69 | 40.95 | 10,185,734 | -0.08(-0.20%) |
Jan 23, 2007 | 41.25 | 41.25 | 40.81 | 41.03 | 9,221,317 | -0.05(-0.12%) |
Jan 22, 2007 | 41.22 | 41.27 | 40.73 | 41.08 | 14,918,704 | -0.23(-0.56%) |
Jan 19, 2007 | 41.06 | 41.44 | 40.97 | 41.31 | 14,785,433 | +0.34(+0.84%) |
Jan 18, 2007 | 40.78 | 41.03 | 39.80 | 40.97 | 13,887,251 | +0.11(+0.28%) |
Jan 17, 2007 | 40.76 | 41.08 | 40.53 | 40.85 | 18,244,726 | +0.23(+0.55%) |
Jan 16, 2007 | 40.57 | 40.63 | 40.45 | 40.63 | 16,634,272 | +0.00(+0.00%) |
Jan 12, 2007 | 40.25 | 40.63 | 40.25 | 40.63 | 12,645,893 | +0.23(+0.56%) |
Jan 11, 2007 | 40.10 | 40.50 | 40.07 | 40.40 | 10,548,110 | +0.25(+0.62%) |
Jan 10, 2007 | 39.55 | 40.21 | 39.53 | 40.15 | 13,022,188 | +0.48(+1.20%) |
Jan 09, 2007 | 39.62 | 39.88 | 39.45 | 39.68 | 17,316,948 | -0.10(-0.25%) |
Jan 08, 2007 | 39.75 | 39.87 | 39.52 | 39.78 | 17,707,962 | +0.09(+0.22%) |
Jan 05, 2007 | 39.92 | 40.00 | 39.59 | 39.69 | 15,851,763 | -0.34(-0.86%) |
Jan 04, 2007 | 40.22 | 40.32 | 39.85 | 40.03 | 13,937,328 | -0.31(-0.76%) |