Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.70 | 45.94 | 45.05 | 45.48 | 1,468,300 | -0.09(-0.20%) |
Mar 29, 2007 | 45.93 | 46.15 | 45.05 | 45.57 | 1,628,700 | -0.35(-0.76%) |
Mar 28, 2007 | 45.20 | 46.16 | 44.99 | 45.92 | 2,168,904 | +0.34(+0.75%) |
Mar 27, 2007 | 45.60 | 45.83 | 45.10 | 45.58 | 2,305,200 | -0.05(-0.11%) |
Mar 26, 2007 | 46.09 | 46.09 | 44.80 | 45.63 | 3,215,330 | +0.13(+0.29%) |
Mar 23, 2007 | 45.50 | 45.82 | 45.35 | 45.50 | 2,710,300 | +0.02(+0.04%) |
Mar 22, 2007 | 45.49 | 45.67 | 44.99 | 45.48 | 2,073,900 | -0.02(-0.04%) |
Mar 21, 2007 | 44.99 | 45.53 | 44.30 | 45.50 | 2,543,900 | +1.90(+4.36%) |
Mar 20, 2007 | 43.00 | 43.61 | 42.82 | 43.60 | 764,100 | +0.66(+1.54%) |
Mar 19, 2007 | 42.70 | 43.21 | 42.42 | 42.94 | 878,000 | +0.23(+0.54%) |
Mar 16, 2007 | 42.99 | 43.20 | 42.51 | 42.71 | 1,065,800 | -0.24(-0.56%) |
Mar 15, 2007 | 42.34 | 43.04 | 42.34 | 42.95 | 1,010,100 | +0.58(+1.37%) |
Mar 14, 2007 | 42.64 | 42.65 | 41.24 | 42.37 | 1,847,100 | -0.03(-0.07%) |
Mar 13, 2007 | 43.88 | 43.55 | 42.19 | 42.40 | 2,050,500 | -1.48(-3.37%) |
Mar 12, 2007 | 43.71 | 43.88 | 43.46 | 43.88 | 1,070,200 | +0.18(+0.41%) |
Mar 09, 2007 | 43.74 | 43.77 | 43.13 | 43.70 | 953,100 | +0.60(+1.39%) |
Mar 08, 2007 | 43.65 | 43.89 | 42.83 | 43.10 | 1,194,900 | -0.35(-0.81%) |
Mar 07, 2007 | 42.48 | 43.76 | 42.34 | 43.45 | 1,459,100 | +1.01(+2.38%) |
Mar 06, 2007 | 42.00 | 42.60 | 41.67 | 42.44 | 1,018,800 | +0.73(+1.75%) |
Mar 05, 2007 | 42.40 | 43.00 | 41.71 | 41.71 | 1,571,100 | -1.21(-2.82%) |
Mar 02, 2007 | 43.38 | 43.75 | 42.90 | 42.92 | 1,389,600 | -0.53(-1.22%) |
Mar 01, 2007 | 42.45 | 43.48 | 41.46 | 43.45 | 2,380,204 | -0.08(-0.18%) |
Feb 28, 2007 | 42.85 | 43.66 | 41.87 | 43.53 | 2,526,300 | +1.01(+2.38%) |
Feb 27, 2007 | 43.83 | 44.08 | 41.65 | 42.52 | 2,993,700 | -2.54(-5.64%) |
Feb 26, 2007 | 42.89 | 45.82 | 42.82 | 45.06 | 3,988,284 | +2.20(+5.13%) |
Feb 23, 2007 | 42.73 | 43.00 | 42.56 | 42.86 | 1,144,400 | +0.05(+0.12%) |
Feb 22, 2007 | 42.89 | 42.93 | 42.37 | 42.81 | 1,283,800 | +0.13(+0.30%) |
Feb 21, 2007 | 42.44 | 42.71 | 42.22 | 42.68 | 1,038,400 | -0.18(-0.42%) |
Feb 20, 2007 | 42.90 | 42.99 | 42.06 | 42.86 | 803,300 | +0.25(+0.59%) |
Feb 16, 2007 | 42.50 | 42.72 | 42.11 | 42.61 | 1,109,100 | +0.18(+0.42%) |
Feb 15, 2007 | 42.01 | 42.46 | 41.80 | 42.43 | 603,900 | +0.36(+0.86%) |
Feb 14, 2007 | 41.75 | 42.45 | 41.56 | 42.07 | 1,145,485 | +0.32(+0.77%) |
Feb 13, 2007 | 41.37 | 42.18 | 41.17 | 41.75 | 1,676,333 | +0.38(+0.92%) |
Feb 12, 2007 | 41.42 | 41.54 | 40.97 | 41.37 | 1,670,484 | -0.05(-0.12%) |
Feb 09, 2007 | 41.50 | 41.78 | 41.20 | 41.42 | 2,086,700 | -0.17(-0.41%) |
Feb 08, 2007 | 40.35 | 41.70 | 40.25 | 41.59 | 2,360,200 | +1.21(+3.00%) |
Feb 07, 2007 | 40.20 | 40.59 | 40.14 | 40.38 | 1,489,800 | +0.28(+0.70%) |
Feb 06, 2007 | 39.54 | 40.15 | 39.50 | 40.10 | 1,528,700 | +0.53(+1.34%) |
Feb 05, 2007 | 39.56 | 39.97 | 39.35 | 39.57 | 1,540,100 | -0.18(-0.45%) |
Feb 02, 2007 | 39.66 | 39.79 | 39.36 | 39.75 | 620,900 | +0.23(+0.58%) |
Feb 01, 2007 | 39.50 | 39.77 | 39.13 | 39.52 | 755,300 | +0.26(+0.66%) |
Jan 31, 2007 | 38.87 | 39.45 | 38.75 | 39.26 | 792,700 | +0.42(+1.08%) |
Jan 30, 2007 | 38.65 | 38.96 | 38.62 | 38.84 | 674,600 | +0.08(+0.21%) |
Jan 29, 2007 | 38.50 | 39.01 | 38.42 | 38.76 | 738,900 | +0.21(+0.54%) |
Jan 26, 2007 | 38.98 | 39.25 | 38.30 | 38.55 | 1,471,800 | -0.21(-0.54%) |
Jan 25, 2007 | 39.40 | 39.49 | 38.56 | 38.76 | 1,775,400 | -1.04(-2.61%) |
Jan 24, 2007 | 39.60 | 39.88 | 39.56 | 39.80 | 798,900 | +0.30(+0.76%) |
Jan 23, 2007 | 39.77 | 39.89 | 39.23 | 39.50 | 1,636,000 | -0.39(-0.98%) |
Jan 22, 2007 | 40.00 | 40.08 | 39.67 | 39.89 | 1,726,700 | -0.15(-0.37%) |
Jan 19, 2007 | 40.50 | 40.50 | 39.94 | 40.04 | 1,719,700 | -0.11(-0.27%) |
Jan 18, 2007 | 40.00 | 40.36 | 39.29 | 40.15 | 2,684,600 | +0.18(+0.45%) |
Jan 17, 2007 | 39.76 | 40.10 | 39.75 | 39.97 | 940,200 | +0.21(+0.53%) |
Jan 16, 2007 | 39.63 | 40.10 | 39.56 | 39.76 | 1,892,500 | +0.06(+0.15%) |
Jan 12, 2007 | 39.41 | 40.00 | 39.26 | 39.70 | 1,406,100 | -0.44(-1.10%) |
Jan 11, 2007 | 39.01 | 40.20 | 38.99 | 40.14 | 2,082,100 | +1.34(+3.45%) |
Jan 10, 2007 | 39.31 | 39.54 | 38.41 | 38.80 | 2,167,300 | -0.82(-2.07%) |
Jan 09, 2007 | 38.80 | 39.71 | 38.73 | 39.62 | 1,660,100 | +0.92(+2.38%) |
Jan 08, 2007 | 38.64 | 38.86 | 38.17 | 38.70 | 1,072,200 | +0.19(+0.49%) |
Jan 05, 2007 | 39.04 | 39.39 | 38.41 | 38.51 | 1,905,800 | -0.56(-1.43%) |
Jan 04, 2007 | 39.45 | 39.53 | 38.89 | 39.07 | 1,415,800 | -0.33(-0.84%) |