Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.73 | 41.07 | 40.31 | 40.38 | 601,850 | -0.35(-0.87%) |
Mar 29, 2007 | 41.09 | 41.18 | 40.22 | 40.74 | 279,132 | +0.11(+0.26%) |
Mar 28, 2007 | 40.88 | 40.88 | 40.55 | 40.63 | 165,861 | -0.47(-1.14%) |
Mar 27, 2007 | 41.19 | 41.37 | 41.05 | 41.10 | 190,133 | -0.19(-0.46%) |
Mar 26, 2007 | 41.51 | 41.51 | 40.88 | 41.29 | 176,953 | -0.18(-0.43%) |
Mar 23, 2007 | 41.28 | 41.76 | 41.28 | 41.46 | 193,396 | +0.09(+0.22%) |
Mar 22, 2007 | 41.69 | 41.84 | 41.31 | 41.37 | 279,654 | -0.25(-0.61%) |
Mar 21, 2007 | 40.72 | 41.82 | 40.44 | 41.63 | 1,302,878 | +1.26(+3.11%) |
Mar 20, 2007 | 40.18 | 40.51 | 40.15 | 40.37 | 339,030 | +0.27(+0.67%) |
Mar 19, 2007 | 39.85 | 40.19 | 39.77 | 40.10 | 88,607 | +0.64(+1.61%) |
Mar 16, 2007 | 39.75 | 39.92 | 39.31 | 39.46 | 850,185 | -0.40(-1.00%) |
Mar 15, 2007 | 39.86 | 40.19 | 39.61 | 39.86 | 128,017 | +0.35(+0.89%) |
Mar 14, 2007 | 38.77 | 39.55 | 38.24 | 39.51 | 768,429 | +0.54(+1.40%) |
Mar 13, 2007 | 40.65 | 40.46 | 38.84 | 38.97 | 559,047 | -1.69(-4.15%) |
Mar 12, 2007 | 40.18 | 40.73 | 40.12 | 40.65 | 266,735 | +0.18(+0.45%) |
Mar 09, 2007 | 40.81 | 40.81 | 40.12 | 40.47 | 202,269 | +0.07(+0.17%) |
Mar 08, 2007 | 40.31 | 40.92 | 40.31 | 40.40 | 269,345 | +0.56(+1.40%) |
Mar 07, 2007 | 40.22 | 40.40 | 39.84 | 39.84 | 279,523 | -0.47(-1.16%) |
Mar 06, 2007 | 39.92 | 40.45 | 39.66 | 40.31 | 718,123 | +1.38(+3.54%) |
Mar 05, 2007 | 39.08 | 39.99 | 38.93 | 38.93 | 499,932 | -0.85(-2.14%) |
Mar 02, 2007 | 40.34 | 40.76 | 39.78 | 39.78 | 524,205 | -0.93(-2.28%) |
Mar 01, 2007 | 39.68 | 41.04 | 39.49 | 40.71 | 572,815 | -0.16(-0.39%) |
Feb 28, 2007 | 40.70 | 41.06 | 40.18 | 40.87 | 962,282 | +0.51(+1.27%) |
Feb 27, 2007 | 41.63 | 41.69 | 40.02 | 40.35 | 1,455,037 | -2.15(-5.05%) |
Feb 26, 2007 | 43.57 | 43.57 | 42.35 | 42.50 | 348,137 | -0.79(-1.82%) |
Feb 23, 2007 | 43.95 | 43.95 | 43.17 | 43.29 | 312,017 | -0.74(-1.67%) |
Feb 22, 2007 | 44.35 | 44.54 | 43.84 | 44.02 | 157,639 | -0.20(-0.45%) |
Feb 21, 2007 | 44.12 | 44.33 | 44.04 | 44.22 | 107,268 | -0.08(-0.19%) |
Feb 20, 2007 | 43.84 | 44.39 | 43.65 | 44.31 | 91,347 | +0.44(+1.00%) |
Feb 16, 2007 | 43.73 | 43.87 | 43.53 | 43.87 | 113,271 | +0.04(+0.09%) |
Feb 15, 2007 | 43.81 | 43.99 | 43.69 | 43.83 | 44,890 | +0.04(+0.09%) |
Feb 14, 2007 | 43.19 | 43.98 | 43.17 | 43.79 | 211,518 | +0.73(+1.71%) |
Feb 13, 2007 | 42.93 | 43.13 | 42.69 | 43.06 | 199,203 | +0.26(+0.61%) |
Feb 12, 2007 | 43.38 | 43.38 | 42.58 | 42.80 | 292,704 | -0.58(-1.34%) |
Feb 09, 2007 | 44.32 | 44.53 | 43.05 | 43.38 | 509,850 | -0.86(-1.94%) |
Feb 08, 2007 | 43.98 | 44.47 | 43.76 | 44.24 | 335,767 | -0.08(-0.17%) |
Feb 07, 2007 | 43.97 | 44.32 | 43.97 | 44.32 | 51,285 | +0.31(+0.70%) |
Feb 06, 2007 | 43.90 | 44.12 | 43.83 | 44.01 | 101,004 | +0.18(+0.40%) |
Feb 05, 2007 | 43.83 | 43.96 | 43.62 | 43.83 | 74,383 | -0.13(-0.30%) |
Feb 02, 2007 | 43.82 | 43.96 | 43.65 | 43.96 | 108,834 | +0.29(+0.67%) |
Feb 01, 2007 | 43.66 | 43.76 | 43.36 | 43.67 | 245,333 | +0.51(+1.19%) |
Jan 31, 2007 | 42.81 | 43.26 | 42.51 | 43.16 | 261,254 | +0.37(+0.86%) |
Jan 30, 2007 | 42.51 | 42.81 | 42.41 | 42.79 | 423,592 | +0.18(+0.43%) |
Jan 29, 2007 | 43.21 | 43.23 | 42.57 | 42.61 | 336,028 | -0.65(-1.51%) |
Jan 26, 2007 | 43.30 | 43.34 | 42.61 | 43.26 | 224,193 | +0.21(+0.48%) |
Jan 25, 2007 | 44.25 | 44.25 | 42.90 | 43.05 | 398,667 | -1.07(-2.41%) |
Jan 24, 2007 | 43.53 | 44.12 | 43.53 | 44.12 | 277,435 | +0.97(+2.24%) |
Jan 23, 2007 | 43.02 | 43.17 | 42.71 | 43.15 | 104,397 | +0.08(+0.18%) |
Jan 22, 2007 | 43.30 | 43.31 | 42.83 | 43.07 | 286,440 | -0.13(-0.30%) |
Jan 19, 2007 | 43.07 | 43.34 | 42.87 | 43.20 | 107,790 | +0.05(+0.12%) |
Jan 18, 2007 | 43.99 | 44.03 | 42.99 | 43.15 | 256,034 | -0.79(-1.80%) |
Jan 17, 2007 | 43.92 | 44.20 | 43.76 | 43.94 | 173,952 | -0.02(-0.04%) |
Jan 16, 2007 | 44.38 | 44.40 | 43.91 | 43.96 | 201,225 | -0.14(-0.31%) |
Jan 12, 2007 | 43.69 | 44.12 | 43.66 | 44.09 | 306,275 | +0.37(+0.84%) |
Jan 11, 2007 | 43.27 | 43.76 | 43.26 | 43.73 | 493,929 | +0.49(+1.13%) |
Jan 10, 2007 | 42.19 | 43.33 | 42.14 | 43.23 | 147,591 | +0.81(+1.91%) |
Jan 09, 2007 | 42.28 | 42.47 | 42.12 | 42.42 | 87,563 | +0.24(+0.56%) |
Jan 08, 2007 | 41.47 | 42.22 | 41.43 | 42.19 | 100,743 | +0.59(+1.42%) |
Jan 05, 2007 | 41.63 | 41.84 | 41.51 | 41.59 | 100,351 | -0.09(-0.22%) |
Jan 04, 2007 | 41.45 | 41.77 | 41.34 | 41.69 | 55,852 | -0.01(-0.02%) |