Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.85 | 39.87 | 39.54 | 39.74 | 20,129,708 | -0.05(-0.13%) |
Mar 29, 2007 | 39.82 | 39.88 | 39.58 | 39.79 | 25,550,392 | +0.22(+0.57%) |
Mar 28, 2007 | 39.57 | 39.83 | 39.48 | 39.57 | 24,432,106 | -0.02(-0.05%) |
Mar 27, 2007 | 39.63 | 39.71 | 39.56 | 39.59 | 19,244,056 | -0.15(-0.37%) |
Mar 26, 2007 | 40.10 | 40.10 | 39.48 | 39.73 | 26,364,022 | -0.17(-0.43%) |
Mar 23, 2007 | 40.39 | 40.39 | 39.80 | 39.90 | 26,804,890 | -0.23(-0.58%) |
Mar 22, 2007 | 40.37 | 40.54 | 40.09 | 40.14 | 19,296,390 | -0.24(-0.59%) |
Mar 21, 2007 | 40.27 | 40.44 | 39.88 | 40.37 | 24,724,182 | +0.10(+0.25%) |
Mar 20, 2007 | 40.00 | 40.45 | 40.00 | 40.27 | 14,968,345 | +0.22(+0.56%) |
Mar 19, 2007 | 40.00 | 40.10 | 39.81 | 40.05 | 15,808,271 | +0.15(+0.36%) |
Mar 16, 2007 | 39.92 | 40.15 | 39.73 | 39.90 | 23,453,806 | -0.01(-0.03%) |
Mar 15, 2007 | 40.03 | 40.10 | 39.80 | 39.92 | 15,330,597 | -0.12(-0.30%) |
Mar 14, 2007 | 40.22 | 40.33 | 39.64 | 40.04 | 24,590,778 | -0.04(-0.10%) |
Mar 13, 2007 | 40.75 | 40.71 | 39.97 | 40.08 | 26,084,080 | -0.67(-1.65%) |
Mar 12, 2007 | 40.77 | 41.12 | 40.50 | 40.75 | 20,183,176 | -0.23(-0.56%) |
Mar 09, 2007 | 41.01 | 41.09 | 40.85 | 40.98 | 15,178,285 | +0.28(+0.68%) |
Mar 08, 2007 | 40.89 | 41.05 | 40.66 | 40.70 | 22,245,118 | -0.09(-0.23%) |
Mar 07, 2007 | 40.66 | 41.24 | 40.62 | 40.80 | 21,440,236 | +0.11(+0.26%) |
Mar 06, 2007 | 40.99 | 41.03 | 40.47 | 40.69 | 29,181,318 | -0.09(-0.21%) |
Mar 05, 2007 | 40.52 | 41.12 | 40.52 | 40.78 | 24,302,664 | -0.08(-0.19%) |
Mar 02, 2007 | 41.09 | 41.18 | 40.71 | 40.85 | 20,884,794 | -0.33(-0.80%) |
Mar 01, 2007 | 41.12 | 41.50 | 40.72 | 41.18 | 22,108,554 | -0.32(-0.76%) |
Feb 28, 2007 | 41.73 | 42.02 | 41.43 | 41.50 | 25,308,918 | -0.08(-0.19%) |
Feb 27, 2007 | 42.21 | 42.36 | 41.36 | 41.58 | 28,176,200 | -0.82(-1.94%) |
Feb 26, 2007 | 42.37 | 42.53 | 42.21 | 42.40 | 15,896,276 | +0.10(+0.23%) |
Feb 23, 2007 | 42.61 | 42.61 | 42.20 | 42.31 | 17,568,974 | -0.42(-0.97%) |
Feb 22, 2007 | 42.85 | 42.91 | 42.64 | 42.72 | 19,607,870 | -0.15(-0.34%) |
Feb 21, 2007 | 43.04 | 43.13 | 42.84 | 42.87 | 18,251,184 | -0.30(-0.69%) |
Feb 20, 2007 | 43.13 | 43.41 | 43.04 | 43.16 | 14,229,955 | -0.04(-0.09%) |
Feb 16, 2007 | 43.29 | 43.35 | 43.02 | 43.20 | 19,603,016 | -0.18(-0.43%) |
Feb 15, 2007 | 43.43 | 43.48 | 43.26 | 43.39 | 11,146,442 | -0.04(-0.09%) |
Feb 14, 2007 | 43.24 | 43.46 | 43.13 | 43.43 | 11,001,034 | +0.31(+0.72%) |
Feb 13, 2007 | 43.27 | 43.21 | 43.05 | 43.12 | 13,015,733 | -0.05(-0.12%) |
Feb 12, 2007 | 43.34 | 43.44 | 43.10 | 43.17 | 9,200,259 | -0.09(-0.21%) |
Feb 09, 2007 | 43.43 | 43.59 | 43.22 | 43.26 | 10,777,664 | -0.11(-0.24%) |
Feb 08, 2007 | 43.37 | 43.51 | 43.26 | 43.37 | 11,130,217 | -0.03(-0.06%) |
Feb 07, 2007 | 43.53 | 43.59 | 43.29 | 43.39 | 11,820,463 | -0.13(-0.30%) |
Feb 06, 2007 | 43.78 | 43.81 | 43.39 | 43.53 | 12,403,957 | -0.20(-0.45%) |
Feb 05, 2007 | 43.78 | 43.92 | 43.59 | 43.72 | 11,412,411 | -0.18(-0.42%) |
Feb 02, 2007 | 44.18 | 44.28 | 43.85 | 43.91 | 17,161,256 | -0.28(-0.64%) |
Feb 01, 2007 | 44.05 | 44.23 | 43.86 | 44.19 | 13,999,772 | +0.14(+0.31%) |
Jan 31, 2007 | 43.78 | 44.20 | 43.62 | 44.05 | 12,391,068 | +0.27(+0.62%) |
Jan 30, 2007 | 43.62 | 43.92 | 43.59 | 43.78 | 10,875,165 | +0.16(+0.36%) |
Jan 29, 2007 | 43.69 | 43.79 | 43.53 | 43.62 | 12,362,409 | +0.05(+0.12%) |
Jan 26, 2007 | 43.97 | 44.10 | 43.52 | 43.57 | 16,335,721 | -0.40(-0.91%) |
Jan 25, 2007 | 44.06 | 44.21 | 43.86 | 43.97 | 11,718,260 | -0.22(-0.49%) |
Jan 24, 2007 | 43.80 | 44.24 | 43.72 | 44.19 | 11,623,640 | +0.34(+0.77%) |
Jan 23, 2007 | 44.18 | 44.34 | 43.61 | 43.86 | 14,706,546 | -0.45(-1.01%) |
Jan 22, 2007 | 44.84 | 44.92 | 44.30 | 44.30 | 15,535,842 | -0.38(-0.86%) |
Jan 19, 2007 | 44.84 | 44.99 | 44.53 | 44.69 | 20,430,342 | +0.03(+0.07%) |
Jan 18, 2007 | 43.83 | 44.84 | 43.72 | 44.65 | 16,218,810 | +0.55(+1.26%) |
Jan 17, 2007 | 43.92 | 44.44 | 43.80 | 44.10 | 13,935,175 | +0.22(+0.50%) |
Jan 16, 2007 | 43.95 | 44.02 | 43.72 | 43.88 | 12,075,817 | -0.07(-0.15%) |
Jan 12, 2007 | 43.82 | 44.05 | 43.72 | 43.95 | 9,385,344 | -0.06(-0.13%) |
Jan 11, 2007 | 43.79 | 44.08 | 43.71 | 44.01 | 9,661,473 | +0.38(+0.88%) |
Jan 10, 2007 | 43.89 | 43.89 | 43.57 | 43.62 | 9,899,844 | -0.07(-0.17%) |
Jan 09, 2007 | 43.92 | 44.09 | 43.61 | 43.70 | 10,837,560 | -0.16(-0.38%) |
Jan 08, 2007 | 43.86 | 44.02 | 43.56 | 43.86 | 9,371,697 | -0.07(-0.17%) |
Jan 05, 2007 | 44.05 | 44.35 | 43.86 | 43.93 | 12,344,819 | -0.40(-0.91%) |
Jan 04, 2007 | 43.46 | 44.59 | 43.46 | 44.34 | 17,145,608 | +0.55(+1.25%) |