Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.31 | 45.74 | 44.70 | 44.85 | 3,170,900 | -0.46(-1.02%) |
Mar 29, 2007 | 45.33 | 45.47 | 44.80 | 45.31 | 1,332,400 | +1.12(+2.53%) |
Mar 28, 2007 | 44.51 | 44.55 | 43.82 | 44.19 | 1,431,182 | -0.65(-1.45%) |
Mar 27, 2007 | 45.36 | 45.36 | 44.45 | 44.84 | 1,600,200 | -1.21(-2.63%) |
Mar 26, 2007 | 46.09 | 46.09 | 45.12 | 46.05 | 1,104,900 | +0.26(+0.57%) |
Mar 23, 2007 | 45.60 | 45.99 | 45.50 | 45.79 | 1,118,700 | -0.50(-1.08%) |
Mar 22, 2007 | 46.49 | 46.82 | 45.85 | 46.29 | 1,915,973 | +0.11(+0.24%) |
Mar 21, 2007 | 47.30 | 47.30 | 45.35 | 46.18 | 6,622,935 | -0.90(-1.91%) |
Mar 20, 2007 | 46.60 | 47.27 | 46.25 | 47.08 | 1,504,000 | +0.62(+1.33%) |
Mar 19, 2007 | 46.08 | 46.70 | 45.80 | 46.46 | 2,450,700 | +1.85(+4.15%) |
Mar 16, 2007 | 44.56 | 44.95 | 44.34 | 44.61 | 1,895,100 | +0.66(+1.50%) |
Mar 15, 2007 | 43.69 | 44.08 | 43.26 | 43.95 | 2,601,113 | +0.69(+1.60%) |
Mar 14, 2007 | 42.75 | 43.34 | 41.77 | 43.26 | 3,991,149 | +0.67(+1.57%) |
Mar 13, 2007 | 44.90 | 44.18 | 42.50 | 42.59 | 3,109,000 | -2.31(-5.14%) |
Mar 12, 2007 | 44.39 | 45.08 | 44.21 | 44.90 | 2,142,100 | +1.44(+3.31%) |
Mar 09, 2007 | 43.50 | 43.99 | 43.13 | 43.46 | 2,165,700 | -0.54(-1.23%) |
Mar 08, 2007 | 43.83 | 44.46 | 43.62 | 44.00 | 2,414,800 | +0.95(+2.21%) |
Mar 07, 2007 | 43.46 | 43.69 | 43.02 | 43.05 | 2,328,700 | -1.55(-3.48%) |
Mar 06, 2007 | 44.46 | 44.87 | 43.74 | 44.60 | 2,757,800 | +1.75(+4.08%) |
Mar 05, 2007 | 42.71 | 44.02 | 42.70 | 42.85 | 3,995,500 | -2.15(-4.78%) |
Mar 02, 2007 | 45.43 | 46.27 | 44.87 | 45.00 | 2,479,100 | -0.43(-0.95%) |
Mar 01, 2007 | 44.64 | 45.96 | 43.96 | 45.43 | 3,559,182 | -1.04(-2.24%) |
Feb 28, 2007 | 46.17 | 46.96 | 45.41 | 46.47 | 4,413,300 | +2.31(+5.23%) |
Feb 27, 2007 | 46.65 | 46.86 | 42.94 | 44.16 | 8,654,500 | -5.12(-10.39%) |
Feb 26, 2007 | 49.77 | 49.78 | 48.93 | 49.28 | 1,448,348 | -0.63(-1.26%) |
Feb 23, 2007 | 50.73 | 50.78 | 49.64 | 49.91 | 2,017,700 | -1.48(-2.88%) |
Feb 22, 2007 | 50.99 | 51.78 | 50.99 | 51.39 | 2,960,700 | +1.07(+2.13%) |
Feb 21, 2007 | 49.57 | 50.44 | 49.31 | 50.32 | 3,279,900 | +1.35(+2.76%) |
Feb 20, 2007 | 48.78 | 49.23 | 48.48 | 48.97 | 2,229,500 | +0.52(+1.07%) |
Feb 16, 2007 | 48.04 | 48.45 | 47.77 | 48.45 | 1,286,800 | +0.09(+0.19%) |
Feb 15, 2007 | 48.17 | 48.95 | 48.05 | 48.36 | 1,787,300 | +0.60(+1.26%) |
Feb 14, 2007 | 46.89 | 48.00 | 46.76 | 47.76 | 2,617,556 | +0.36(+0.76%) |
Feb 13, 2007 | 46.56 | 47.48 | 46.40 | 47.40 | 1,899,296 | -0.30(-0.63%) |
Feb 12, 2007 | 48.29 | 48.40 | 47.48 | 47.70 | 982,560 | -0.54(-1.12%) |
Feb 09, 2007 | 49.40 | 49.41 | 47.93 | 48.24 | 1,474,500 | -1.32(-2.66%) |
Feb 08, 2007 | 49.15 | 49.57 | 48.93 | 49.56 | 1,550,500 | +0.91(+1.87%) |
Feb 07, 2007 | 48.65 | 48.75 | 48.15 | 48.65 | 1,706,000 | -0.34(-0.69%) |
Feb 06, 2007 | 48.27 | 49.15 | 48.05 | 48.99 | 2,104,400 | +1.98(+4.21%) |
Feb 05, 2007 | 47.00 | 47.34 | 46.41 | 47.01 | 1,423,500 | -0.07(-0.15%) |
Feb 02, 2007 | 47.39 | 47.39 | 46.83 | 47.08 | 1,244,000 | -0.29(-0.61%) |
Feb 01, 2007 | 46.90 | 47.67 | 46.70 | 47.37 | 2,398,200 | +1.22(+2.64%) |
Jan 31, 2007 | 46.18 | 46.43 | 45.50 | 46.15 | 3,028,500 | -2.05(-4.25%) |
Jan 30, 2007 | 47.30 | 48.59 | 47.05 | 48.20 | 2,718,200 | +2.15(+4.67%) |
Jan 29, 2007 | 46.35 | 46.70 | 46.05 | 46.05 | 2,199,700 | -1.31(-2.77%) |
Jan 26, 2007 | 47.05 | 47.63 | 46.42 | 47.36 | 2,755,500 | -0.36(-0.75%) |
Jan 25, 2007 | 49.00 | 49.54 | 47.53 | 47.72 | 3,887,700 | -2.93(-5.78%) |
Jan 24, 2007 | 49.98 | 50.65 | 49.69 | 50.65 | 2,398,100 | +1.18(+2.39%) |
Jan 23, 2007 | 48.28 | 49.54 | 47.69 | 49.47 | 3,595,200 | +2.37(+5.03%) |
Jan 22, 2007 | 47.21 | 47.34 | 46.75 | 47.10 | 2,922,100 | +1.73(+3.81%) |
Jan 19, 2007 | 45.05 | 45.40 | 44.77 | 45.37 | 1,556,100 | +0.93(+2.09%) |
Jan 18, 2007 | 44.69 | 45.00 | 44.03 | 44.44 | 1,471,700 | +0.38(+0.86%) |
Jan 17, 2007 | 44.19 | 44.28 | 43.93 | 44.06 | 1,310,200 | +0.16(+0.36%) |
Jan 16, 2007 | 43.59 | 44.10 | 43.46 | 43.90 | 1,667,800 | +1.30(+3.05%) |
Jan 12, 2007 | 42.32 | 42.61 | 41.90 | 42.60 | 1,025,800 | +0.21(+0.50%) |
Jan 11, 2007 | 41.90 | 42.75 | 41.56 | 42.39 | 1,657,800 | +0.43(+1.02%) |
Jan 10, 2007 | 41.41 | 42.12 | 40.86 | 41.96 | 1,987,000 | +0.11(+0.26%) |
Jan 09, 2007 | 42.98 | 42.98 | 41.56 | 41.85 | 2,566,100 | -2.05(-4.67%) |
Jan 08, 2007 | 43.69 | 44.07 | 43.16 | 43.90 | 1,230,200 | +0.66(+1.53%) |
Jan 05, 2007 | 44.99 | 44.99 | 43.12 | 43.24 | 2,036,300 | -1.19(-2.68%) |
Jan 04, 2007 | 44.25 | 45.05 | 43.62 | 44.43 | 3,210,000 | -1.71(-3.71%) |