Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.01 | 44.08 | 43.26 | 43.56 | 41,607,024 | -0.46(-1.04%) |
Mar 29, 2007 | 43.78 | 44.04 | 43.63 | 44.01 | 37,580,816 | +0.39(+0.90%) |
Mar 28, 2007 | 43.97 | 44.02 | 43.42 | 43.62 | 42,819,240 | -0.09(-0.20%) |
Mar 27, 2007 | 43.51 | 43.86 | 43.30 | 43.71 | 37,756,712 | +0.14(+0.32%) |
Mar 26, 2007 | 43.55 | 43.70 | 43.02 | 43.57 | 47,718,944 | +0.26(+0.59%) |
Mar 23, 2007 | 43.10 | 43.54 | 43.10 | 43.31 | 45,690,896 | +0.38(+0.89%) |
Mar 22, 2007 | 42.45 | 43.25 | 42.42 | 42.93 | 47,225,288 | +0.65(+1.54%) |
Mar 21, 2007 | 41.82 | 42.33 | 41.49 | 42.28 | 49,886,980 | +0.71(+1.71%) |
Mar 20, 2007 | 41.06 | 41.57 | 41.00 | 41.57 | 41,023,364 | +0.52(+1.27%) |
Mar 19, 2007 | 40.48 | 41.09 | 40.48 | 41.05 | 40,158,808 | +0.72(+1.78%) |
Mar 16, 2007 | 40.86 | 40.91 | 40.13 | 40.33 | 80,961,760 | -0.48(-1.17%) |
Mar 15, 2007 | 40.82 | 41.13 | 40.64 | 40.81 | 40,775,020 | -0.19(-0.46%) |
Mar 14, 2007 | 40.47 | 41.00 | 40.20 | 41.00 | 52,058,348 | +0.64(+1.59%) |
Mar 13, 2007 | 40.91 | 41.31 | 40.26 | 40.36 | 47,424,460 | -0.55(-1.35%) |
Mar 12, 2007 | 40.86 | 41.22 | 40.82 | 40.91 | 34,905,400 | -0.14(-0.35%) |
Mar 09, 2007 | 41.54 | 41.79 | 40.93 | 41.06 | 49,662,592 | -0.42(-1.02%) |
Mar 08, 2007 | 41.65 | 41.67 | 41.10 | 41.48 | 47,471,400 | +0.12(+0.29%) |
Mar 07, 2007 | 40.99 | 42.06 | 40.74 | 41.36 | 54,674,788 | +0.37(+0.90%) |
Mar 06, 2007 | 40.82 | 41.00 | 40.53 | 40.99 | 46,121,524 | +0.59(+1.46%) |
Mar 05, 2007 | 40.04 | 40.90 | 39.85 | 40.40 | 57,241,164 | -0.02(-0.04%) |
Mar 02, 2007 | 40.96 | 41.13 | 40.01 | 40.42 | 47,555,928 | -0.57(-1.38%) |
Mar 01, 2007 | 40.93 | 41.61 | 40.44 | 40.98 | 68,318,128 | -0.40(-0.96%) |
Feb 28, 2007 | 41.70 | 42.49 | 41.09 | 41.38 | 96,527,560 | -0.09(-0.21%) |
Feb 27, 2007 | 43.23 | 43.43 | 41.21 | 41.47 | 60,033,936 | -2.06(-4.73%) |
Feb 26, 2007 | 43.60 | 43.93 | 43.45 | 43.53 | 30,838,682 | +0.10(+0.24%) |
Feb 23, 2007 | 43.47 | 43.62 | 43.32 | 43.43 | 30,639,076 | +0.08(+0.19%) |
Feb 22, 2007 | 43.08 | 43.42 | 42.84 | 43.34 | 29,733,152 | +0.17(+0.40%) |
Feb 21, 2007 | 43.14 | 43.45 | 42.87 | 43.17 | 30,988,972 | -0.05(-0.12%) |
Feb 20, 2007 | 43.24 | 43.33 | 42.89 | 43.22 | 27,438,378 | -0.24(-0.56%) |
Feb 16, 2007 | 43.45 | 43.62 | 43.30 | 43.47 | 31,751,646 | -0.03(-0.07%) |
Feb 15, 2007 | 43.41 | 43.58 | 43.14 | 43.49 | 30,957,100 | -0.15(-0.34%) |
Feb 14, 2007 | 43.82 | 43.88 | 43.29 | 43.64 | 30,570,938 | +0.09(+0.20%) |
Feb 13, 2007 | 43.18 | 43.59 | 43.06 | 43.56 | 27,436,862 | +0.49(+1.14%) |
Feb 12, 2007 | 43.26 | 43.34 | 42.91 | 43.07 | 28,692,666 | -0.36(-0.82%) |
Feb 09, 2007 | 43.56 | 43.72 | 43.25 | 43.43 | 30,718,582 | -0.14(-0.32%) |
Feb 08, 2007 | 42.88 | 43.66 | 42.86 | 43.56 | 32,464,952 | +0.39(+0.90%) |
Feb 07, 2007 | 43.53 | 43.81 | 43.03 | 43.18 | 31,401,228 | -0.39(-0.89%) |
Feb 06, 2007 | 43.79 | 43.86 | 43.32 | 43.56 | 28,099,892 | -0.12(-0.28%) |
Feb 05, 2007 | 43.67 | 43.81 | 43.33 | 43.69 | 31,472,766 | +0.08(+0.17%) |
Feb 02, 2007 | 43.30 | 43.75 | 42.98 | 43.61 | 42,091,464 | +0.27(+0.61%) |
Feb 01, 2007 | 43.06 | 43.46 | 42.61 | 43.34 | 43,595,160 | +0.57(+1.32%) |
Jan 31, 2007 | 42.95 | 43.14 | 42.42 | 42.78 | 42,003,644 | -0.17(-0.39%) |
Jan 30, 2007 | 42.40 | 43.06 | 42.33 | 42.95 | 37,398,332 | +0.69(+1.63%) |
Jan 29, 2007 | 42.52 | 42.77 | 42.03 | 42.26 | 30,088,766 | -0.24(-0.56%) |
Jan 26, 2007 | 42.66 | 43.00 | 42.40 | 42.50 | 35,520,148 | +0.05(+0.12%) |
Jan 25, 2007 | 43.08 | 43.26 | 42.35 | 42.44 | 39,199,092 | -0.80(-1.84%) |
Jan 24, 2007 | 43.01 | 43.29 | 42.58 | 43.24 | 34,271,600 | +0.24(+0.55%) |
Jan 23, 2007 | 42.46 | 43.25 | 42.42 | 43.00 | 50,261,572 | +0.92(+2.18%) |
Jan 22, 2007 | 42.52 | 42.58 | 41.86 | 42.09 | 37,985,192 | -0.36(-0.86%) |
Jan 19, 2007 | 41.86 | 42.51 | 41.68 | 42.45 | 41,420,944 | +0.91(+2.18%) |
Jan 18, 2007 | 41.95 | 42.22 | 41.10 | 41.54 | 40,849,848 | -0.29(-0.69%) |
Jan 17, 2007 | 41.27 | 41.92 | 41.23 | 41.83 | 54,203,292 | +0.48(+1.16%) |
Jan 16, 2007 | 41.86 | 41.94 | 41.13 | 41.35 | 44,074,104 | -0.59(-1.42%) |
Jan 12, 2007 | 41.11 | 41.98 | 41.10 | 41.95 | 42,331,024 | +0.97(+2.37%) |
Jan 11, 2007 | 40.98 | 42.06 | 40.86 | 40.98 | 50,514,124 | -0.01(-0.01%) |
Jan 10, 2007 | 41.46 | 42.21 | 40.78 | 40.98 | 52,955,784 | -0.63(-1.53%) |
Jan 09, 2007 | 41.45 | 42.05 | 41.24 | 41.62 | 46,837,600 | -0.32(-0.77%) |
Jan 08, 2007 | 42.65 | 42.87 | 41.48 | 41.94 | 45,004,968 | -0.34(-0.81%) |
Jan 05, 2007 | 41.83 | 42.36 | 41.69 | 42.28 | 42,736,004 | +0.30(+0.72%) |
Jan 04, 2007 | 42.63 | 42.66 | 41.69 | 41.98 | 53,777,872 | -0.80(-1.88%) |