Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.45 | 39.61 | 38.83 | 39.12 | 7,636,293 | -0.32(-0.82%) |
Mar 29, 2007 | 39.81 | 40.02 | 39.06 | 39.45 | 5,281,582 | -0.13(-0.33%) |
Mar 28, 2007 | 39.80 | 39.83 | 39.31 | 39.58 | 6,820,024 | -0.39(-0.97%) |
Mar 27, 2007 | 40.41 | 40.64 | 39.68 | 39.97 | 6,293,338 | -0.67(-1.66%) |
Mar 26, 2007 | 40.53 | 40.80 | 39.80 | 40.64 | 5,503,785 | +0.03(+0.08%) |
Mar 23, 2007 | 40.40 | 40.89 | 40.32 | 40.61 | 4,130,481 | +0.18(+0.46%) |
Mar 22, 2007 | 40.80 | 40.80 | 40.10 | 40.42 | 4,343,720 | -0.24(-0.58%) |
Mar 21, 2007 | 40.29 | 41.10 | 40.05 | 40.66 | 7,854,070 | +0.30(+0.74%) |
Mar 20, 2007 | 39.90 | 40.49 | 39.85 | 40.36 | 5,637,206 | +0.46(+1.16%) |
Mar 19, 2007 | 39.81 | 40.08 | 39.51 | 39.90 | 5,776,715 | +0.44(+1.12%) |
Mar 16, 2007 | 39.51 | 39.72 | 39.16 | 39.46 | 8,370,154 | +0.13(+0.32%) |
Mar 15, 2007 | 39.06 | 39.60 | 38.90 | 39.33 | 11,785,619 | +0.18(+0.47%) |
Mar 14, 2007 | 40.15 | 40.21 | 38.49 | 39.15 | 16,288,628 | -0.77(-1.93%) |
Mar 13, 2007 | 41.08 | 40.54 | 39.61 | 39.92 | 11,182,622 | -1.16(-2.83%) |
Mar 12, 2007 | 40.78 | 41.11 | 40.44 | 41.08 | 5,066,927 | +0.23(+0.57%) |
Mar 09, 2007 | 41.16 | 41.22 | 40.72 | 40.85 | 6,239,294 | +0.13(+0.31%) |
Mar 08, 2007 | 41.39 | 41.59 | 40.61 | 40.73 | 6,842,441 | +0.72(+1.80%) |
Mar 07, 2007 | 39.89 | 40.33 | 39.80 | 40.01 | 6,466,194 | -0.09(-0.21%) |
Mar 06, 2007 | 39.74 | 40.23 | 39.65 | 40.09 | 8,395,601 | +0.62(+1.57%) |
Mar 05, 2007 | 39.94 | 40.33 | 39.46 | 39.47 | 7,417,719 | -0.82(-2.03%) |
Mar 02, 2007 | 39.94 | 40.82 | 39.81 | 40.29 | 8,634,315 | +0.09(+0.21%) |
Mar 01, 2007 | 40.14 | 40.54 | 39.61 | 40.21 | 8,093,889 | -0.42(-1.02%) |
Feb 28, 2007 | 39.90 | 40.83 | 39.53 | 40.62 | 11,818,488 | +1.41(+3.59%) |
Feb 27, 2007 | 40.73 | 40.93 | 39.22 | 39.22 | 9,631,130 | -2.08(-5.04%) |
Feb 26, 2007 | 41.67 | 41.88 | 41.08 | 41.30 | 5,182,676 | -0.36(-0.87%) |
Feb 23, 2007 | 41.69 | 41.82 | 41.46 | 41.66 | 4,903,341 | -0.01(-0.03%) |
Feb 22, 2007 | 41.83 | 41.85 | 41.38 | 41.67 | 4,460,749 | -0.32(-0.77%) |
Feb 21, 2007 | 42.25 | 42.37 | 41.84 | 42.00 | 4,619,640 | -0.47(-1.10%) |
Feb 20, 2007 | 41.69 | 42.74 | 41.59 | 42.46 | 7,111,753 | +0.93(+2.24%) |
Feb 16, 2007 | 41.20 | 41.56 | 41.03 | 41.53 | 5,232,785 | +0.16(+0.38%) |
Feb 15, 2007 | 41.08 | 41.59 | 40.99 | 41.37 | 3,142,821 | +0.15(+0.37%) |
Feb 14, 2007 | 41.00 | 41.33 | 40.87 | 41.22 | 4,944,504 | +0.20(+0.50%) |
Feb 13, 2007 | 40.95 | 41.16 | 40.78 | 41.02 | 3,431,781 | +0.22(+0.53%) |
Feb 12, 2007 | 40.69 | 41.12 | 40.61 | 40.80 | 4,437,814 | +0.09(+0.21%) |
Feb 09, 2007 | 41.09 | 41.20 | 40.36 | 40.71 | 7,517,991 | -0.39(-0.95%) |
Feb 08, 2007 | 41.66 | 41.72 | 40.97 | 41.10 | 4,327,154 | -0.36(-0.86%) |
Feb 07, 2007 | 41.55 | 41.69 | 41.17 | 41.46 | 2,815,195 | +0.06(+0.14%) |
Feb 06, 2007 | 41.01 | 41.53 | 40.94 | 41.40 | 4,723,396 | +0.39(+0.95%) |
Feb 05, 2007 | 40.95 | 41.25 | 40.80 | 41.01 | 4,689,921 | +0.06(+0.15%) |
Feb 02, 2007 | 40.87 | 41.10 | 40.59 | 40.95 | 4,962,716 | +0.15(+0.37%) |
Feb 01, 2007 | 40.46 | 41.07 | 40.32 | 40.80 | 5,843,658 | +0.29(+0.72%) |
Jan 31, 2007 | 39.94 | 40.66 | 39.84 | 40.51 | 4,889,254 | +0.61(+1.52%) |
Jan 30, 2007 | 39.94 | 40.33 | 39.53 | 39.90 | 6,668,404 | +0.24(+0.62%) |
Jan 29, 2007 | 39.74 | 39.96 | 39.55 | 39.66 | 4,645,541 | -0.08(-0.20%) |
Jan 26, 2007 | 40.06 | 40.18 | 39.59 | 39.74 | 4,904,098 | -0.32(-0.81%) |
Jan 25, 2007 | 40.57 | 40.60 | 39.99 | 40.06 | 5,519,969 | -0.53(-1.30%) |
Jan 24, 2007 | 40.52 | 40.88 | 40.38 | 40.59 | 6,107,061 | +0.03(+0.08%) |
Jan 23, 2007 | 40.52 | 40.99 | 40.27 | 40.56 | 6,460,741 | -0.05(-0.11%) |
Jan 22, 2007 | 41.16 | 41.25 | 40.46 | 40.60 | 8,347,585 | -0.56(-1.36%) |
Jan 19, 2007 | 40.85 | 41.57 | 40.62 | 41.16 | 9,083,116 | +0.55(+1.37%) |
Jan 18, 2007 | 39.33 | 40.67 | 39.33 | 40.61 | 9,596,746 | +0.76(+1.91%) |
Jan 17, 2007 | 40.23 | 40.27 | 39.66 | 39.85 | 7,731,865 | -0.32(-0.79%) |
Jan 16, 2007 | 39.76 | 40.27 | 39.66 | 40.17 | 6,930,899 | +0.35(+0.88%) |
Jan 12, 2007 | 39.48 | 39.92 | 39.29 | 39.82 | 7,775,639 | +0.33(+0.84%) |
Jan 11, 2007 | 38.52 | 39.55 | 38.46 | 39.49 | 7,382,881 | +0.99(+2.57%) |
Jan 10, 2007 | 38.25 | 38.58 | 38.19 | 38.50 | 5,104,339 | +0.03(+0.09%) |
Jan 09, 2007 | 37.93 | 38.59 | 37.93 | 38.46 | 5,786,403 | +0.60(+1.59%) |
Jan 08, 2007 | 37.76 | 37.91 | 37.59 | 37.86 | 4,354,267 | +0.05(+0.14%) |
Jan 05, 2007 | 37.96 | 38.36 | 37.73 | 37.81 | 4,486,499 | -0.21(-0.56%) |
Jan 04, 2007 | 37.68 | 38.18 | 37.37 | 38.02 | 4,971,804 | +0.27(+0.72%) |