Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.56 | 43.75 | 43.04 | 43.36 | 2,768,496 | -0.07(-0.17%) |
Mar 29, 2007 | 43.40 | 43.60 | 43.15 | 43.43 | 2,441,152 | +0.22(+0.50%) |
Mar 28, 2007 | 43.62 | 43.65 | 43.12 | 43.21 | 3,738,763 | -0.40(-0.93%) |
Mar 27, 2007 | 43.80 | 43.95 | 43.56 | 43.62 | 2,936,808 | -0.25(-0.58%) |
Mar 26, 2007 | 43.88 | 44.03 | 43.46 | 43.87 | 2,750,210 | -0.01(-0.02%) |
Mar 23, 2007 | 43.96 | 44.26 | 43.85 | 43.88 | 3,421,381 | -0.04(-0.10%) |
Mar 22, 2007 | 43.92 | 44.19 | 43.82 | 43.92 | 2,960,635 | +0.00(+0.00%) |
Mar 21, 2007 | 43.75 | 44.08 | 43.38 | 43.92 | 5,006,011 | +0.17(+0.40%) |
Mar 20, 2007 | 43.46 | 43.88 | 43.44 | 43.75 | 3,754,543 | +0.30(+0.68%) |
Mar 19, 2007 | 43.18 | 43.65 | 43.18 | 43.45 | 2,710,395 | +0.35(+0.82%) |
Mar 16, 2007 | 43.23 | 43.43 | 43.03 | 43.10 | 5,704,473 | +0.04(+0.10%) |
Mar 15, 2007 | 42.81 | 43.55 | 42.81 | 43.05 | 4,480,572 | +0.25(+0.57%) |
Mar 14, 2007 | 42.72 | 42.91 | 42.07 | 42.81 | 4,456,867 | +0.12(+0.29%) |
Mar 13, 2007 | 43.41 | 43.43 | 42.64 | 42.68 | 4,225,723 | -0.72(-1.66%) |
Mar 12, 2007 | 43.49 | 43.56 | 43.26 | 43.41 | 2,750,902 | +0.02(+0.05%) |
Mar 09, 2007 | 43.31 | 43.45 | 43.23 | 43.38 | 3,741,783 | +0.37(+0.86%) |
Mar 08, 2007 | 42.66 | 43.11 | 42.59 | 43.02 | 5,677,188 | +0.48(+1.12%) |
Mar 07, 2007 | 42.70 | 42.76 | 42.48 | 42.54 | 4,765,941 | -0.51(-1.17%) |
Mar 06, 2007 | 42.77 | 43.15 | 42.41 | 43.05 | 4,290,095 | +0.38(+0.90%) |
Mar 05, 2007 | 42.77 | 42.98 | 42.60 | 42.66 | 4,165,142 | -0.36(-0.84%) |
Mar 02, 2007 | 42.96 | 43.23 | 42.84 | 43.02 | 4,138,821 | -0.24(-0.55%) |
Mar 01, 2007 | 42.63 | 43.38 | 42.62 | 43.26 | 6,990,307 | -0.13(-0.30%) |
Feb 28, 2007 | 43.45 | 43.69 | 43.10 | 43.39 | 6,035,418 | -0.12(-0.27%) |
Feb 27, 2007 | 44.01 | 44.23 | 43.15 | 43.51 | 4,505,784 | -0.84(-1.90%) |
Feb 26, 2007 | 44.45 | 44.59 | 44.29 | 44.35 | 2,534,629 | +0.12(+0.26%) |
Feb 23, 2007 | 44.48 | 44.68 | 44.06 | 44.24 | 4,236,900 | -0.53(-1.18%) |
Feb 22, 2007 | 44.59 | 45.04 | 44.54 | 44.76 | 2,572,200 | +0.13(+0.29%) |
Feb 21, 2007 | 44.68 | 44.86 | 44.58 | 44.63 | 4,141,176 | -0.27(-0.59%) |
Feb 20, 2007 | 44.86 | 44.92 | 44.60 | 44.90 | 2,552,529 | +0.01(+0.03%) |
Feb 16, 2007 | 44.95 | 45.07 | 44.66 | 44.89 | 3,672,811 | -0.06(-0.14%) |
Feb 15, 2007 | 44.55 | 45.04 | 44.55 | 44.95 | 4,702,356 | +0.28(+0.63%) |
Feb 14, 2007 | 44.32 | 44.86 | 44.23 | 44.67 | 4,916,954 | +0.49(+1.11%) |
Feb 13, 2007 | 43.97 | 44.32 | 43.96 | 44.18 | 4,911,632 | +0.22(+0.49%) |
Feb 12, 2007 | 44.21 | 44.32 | 43.95 | 43.96 | 3,260,241 | -0.13(-0.29%) |
Feb 09, 2007 | 44.54 | 44.55 | 43.83 | 44.09 | 3,512,395 | -0.32(-0.73%) |
Feb 08, 2007 | 44.40 | 44.58 | 44.27 | 44.42 | 3,826,439 | -0.01(-0.02%) |
Feb 07, 2007 | 44.51 | 44.68 | 44.42 | 44.42 | 3,084,480 | -0.09(-0.21%) |
Feb 06, 2007 | 44.32 | 44.68 | 44.24 | 44.52 | 3,972,310 | +0.35(+0.80%) |
Feb 05, 2007 | 44.01 | 44.19 | 43.82 | 44.16 | 4,589,871 | -0.01(-0.02%) |
Feb 02, 2007 | 44.00 | 44.19 | 43.71 | 44.17 | 4,495,117 | +0.14(+0.31%) |
Feb 01, 2007 | 43.49 | 44.22 | 42.97 | 44.03 | 7,904,032 | +0.61(+1.40%) |
Jan 31, 2007 | 44.44 | 44.71 | 43.35 | 43.43 | 17,062,580 | -2.77(-6.00%) |
Jan 30, 2007 | 45.91 | 46.29 | 45.91 | 46.20 | 4,222,077 | +0.34(+0.74%) |
Jan 29, 2007 | 45.95 | 46.26 | 45.67 | 45.86 | 3,197,242 | +0.04(+0.09%) |
Jan 26, 2007 | 45.73 | 45.93 | 45.40 | 45.82 | 3,431,078 | +0.25(+0.55%) |
Jan 25, 2007 | 45.90 | 46.14 | 45.43 | 45.56 | 3,627,512 | -0.43(-0.93%) |
Jan 24, 2007 | 45.69 | 46.16 | 45.67 | 45.99 | 3,308,342 | +0.25(+0.55%) |
Jan 23, 2007 | 45.48 | 46.02 | 45.36 | 45.74 | 4,004,033 | +0.22(+0.48%) |
Jan 22, 2007 | 45.86 | 46.04 | 45.27 | 45.52 | 6,731,802 | -0.48(-1.05%) |
Jan 19, 2007 | 46.21 | 46.32 | 45.73 | 46.00 | 5,415,779 | -0.39(-0.84%) |
Jan 18, 2007 | 46.67 | 46.78 | 46.32 | 46.39 | 3,892,102 | -0.17(-0.36%) |
Jan 17, 2007 | 46.59 | 46.78 | 46.45 | 46.56 | 2,952,877 | +0.04(+0.08%) |
Jan 16, 2007 | 46.86 | 46.91 | 46.49 | 46.52 | 2,983,631 | -0.11(-0.23%) |
Jan 12, 2007 | 46.06 | 46.91 | 46.00 | 46.63 | 4,864,573 | +0.35(+0.76%) |
Jan 11, 2007 | 46.89 | 46.92 | 46.01 | 46.28 | 6,611,974 | -0.47(-1.00%) |
Jan 10, 2007 | 46.71 | 46.85 | 46.58 | 46.75 | 2,254,416 | -0.12(-0.26%) |
Jan 09, 2007 | 47.15 | 47.38 | 46.70 | 46.87 | 3,347,269 | -0.25(-0.52%) |
Jan 08, 2007 | 46.49 | 47.19 | 46.20 | 47.12 | 3,853,175 | +0.06(+0.14%) |
Jan 05, 2007 | 47.13 | 47.21 | 46.86 | 47.05 | 3,072,289 | -0.13(-0.28%) |
Jan 04, 2007 | 47.17 | 47.24 | 46.86 | 47.18 | 3,165,519 | +0.06(+0.12%) |