Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.61 | 42.19 | 41.44 | 41.86 | 6,208,718 | +0.19(+0.45%) |
Mar 29, 2007 | 41.83 | 41.83 | 41.32 | 41.67 | 7,729,110 | -0.16(-0.38%) |
Mar 28, 2007 | 42.03 | 42.27 | 41.72 | 41.83 | 5,817,626 | -0.43(-1.02%) |
Mar 27, 2007 | 42.41 | 42.43 | 42.07 | 42.27 | 4,915,486 | -0.12(-0.27%) |
Mar 26, 2007 | 42.53 | 42.54 | 42.14 | 42.38 | 6,467,255 | -0.32(-0.76%) |
Mar 23, 2007 | 42.50 | 42.81 | 42.39 | 42.70 | 5,077,437 | +0.10(+0.24%) |
Mar 22, 2007 | 42.22 | 42.72 | 42.12 | 42.60 | 7,434,440 | +0.48(+1.14%) |
Mar 21, 2007 | 41.76 | 42.21 | 41.65 | 42.12 | 5,635,038 | +0.28(+0.68%) |
Mar 20, 2007 | 41.89 | 41.90 | 41.65 | 41.83 | 4,344,733 | +0.01(+0.03%) |
Mar 19, 2007 | 41.37 | 41.88 | 41.35 | 41.82 | 5,843,553 | +0.59(+1.43%) |
Mar 16, 2007 | 41.75 | 41.77 | 41.16 | 41.23 | 9,228,633 | -0.39(-0.93%) |
Mar 15, 2007 | 41.52 | 41.77 | 41.44 | 41.62 | 7,175,675 | +0.10(+0.25%) |
Mar 14, 2007 | 40.96 | 41.54 | 40.76 | 41.52 | 8,422,896 | +0.56(+1.38%) |
Mar 13, 2007 | 41.17 | 41.35 | 40.89 | 40.95 | 8,091,509 | -0.22(-0.53%) |
Mar 12, 2007 | 40.90 | 41.24 | 40.86 | 41.17 | 5,879,339 | +0.24(+0.59%) |
Mar 09, 2007 | 40.85 | 41.25 | 40.83 | 40.93 | 6,109,576 | +0.12(+0.28%) |
Mar 08, 2007 | 40.55 | 41.16 | 40.53 | 40.81 | 6,967,166 | +0.39(+0.98%) |
Mar 07, 2007 | 40.26 | 40.63 | 40.08 | 40.42 | 6,893,585 | +0.18(+0.45%) |
Mar 06, 2007 | 40.32 | 40.36 | 39.98 | 40.24 | 7,866,567 | +0.16(+0.41%) |
Mar 05, 2007 | 39.99 | 40.40 | 39.93 | 40.08 | 8,962,794 | +0.09(+0.22%) |
Mar 02, 2007 | 40.12 | 40.41 | 39.98 | 39.99 | 9,145,010 | -0.36(-0.88%) |
Mar 01, 2007 | 40.53 | 40.54 | 39.99 | 40.34 | 8,163,238 | -0.23(-0.57%) |
Feb 28, 2007 | 40.67 | 41.08 | 40.27 | 40.57 | 9,658,980 | -0.23(-0.56%) |
Feb 27, 2007 | 41.70 | 41.72 | 40.27 | 40.80 | 10,709,742 | -0.89(-2.13%) |
Feb 26, 2007 | 41.87 | 42.07 | 41.43 | 41.69 | 4,736,159 | -0.05(-0.12%) |
Feb 23, 2007 | 41.89 | 41.94 | 41.60 | 41.74 | 3,628,644 | -0.08(-0.18%) |
Feb 22, 2007 | 41.76 | 42.04 | 41.70 | 41.82 | 5,104,276 | +0.07(+0.16%) |
Feb 21, 2007 | 41.68 | 41.94 | 41.57 | 41.75 | 5,149,557 | -0.15(-0.35%) |
Feb 20, 2007 | 41.90 | 42.04 | 41.59 | 41.90 | 7,234,284 | -0.19(-0.44%) |
Feb 16, 2007 | 42.12 | 42.41 | 41.85 | 42.09 | 6,927,728 | -0.04(-0.09%) |
Feb 15, 2007 | 42.12 | 42.38 | 41.95 | 42.12 | 6,623,180 | +0.04(+0.09%) |
Feb 14, 2007 | 41.86 | 42.13 | 41.78 | 42.09 | 7,099,826 | +0.22(+0.54%) |
Feb 13, 2007 | 41.62 | 42.12 | 41.49 | 41.86 | 13,133,581 | +1.01(+2.47%) |
Feb 12, 2007 | 40.83 | 41.02 | 40.75 | 40.85 | 5,426,679 | +0.03(+0.07%) |
Feb 09, 2007 | 40.88 | 41.08 | 40.67 | 40.83 | 7,344,016 | -0.05(-0.13%) |
Feb 08, 2007 | 41.01 | 41.02 | 40.59 | 40.88 | 7,011,533 | -0.01(-0.01%) |
Feb 07, 2007 | 40.69 | 41.07 | 40.68 | 40.89 | 7,398,060 | +0.21(+0.51%) |
Feb 06, 2007 | 40.48 | 40.80 | 40.43 | 40.68 | 8,897,063 | +0.19(+0.46%) |
Feb 05, 2007 | 40.57 | 40.68 | 40.37 | 40.49 | 11,593,989 | +0.03(+0.08%) |
Feb 02, 2007 | 40.46 | 40.57 | 40.38 | 40.46 | 10,196,320 | -0.07(-0.16%) |
Feb 01, 2007 | 40.94 | 40.98 | 40.37 | 40.52 | 11,870,784 | -0.17(-0.42%) |
Jan 31, 2007 | 40.64 | 40.90 | 40.03 | 40.69 | 16,952,056 | -0.22(-0.54%) |
Jan 30, 2007 | 41.03 | 41.72 | 40.66 | 40.91 | 28,589,864 | -2.33(-5.40%) |
Jan 29, 2007 | 43.02 | 43.38 | 42.86 | 43.25 | 6,244,869 | +0.15(+0.34%) |
Jan 26, 2007 | 43.25 | 43.37 | 42.85 | 43.10 | 3,644,894 | -0.18(-0.41%) |
Jan 25, 2007 | 43.57 | 43.68 | 43.17 | 43.27 | 5,274,261 | -0.26(-0.60%) |
Jan 24, 2007 | 43.19 | 43.63 | 43.19 | 43.54 | 3,236,640 | +0.35(+0.81%) |
Jan 23, 2007 | 43.11 | 43.35 | 42.90 | 43.19 | 3,559,446 | +0.20(+0.46%) |
Jan 22, 2007 | 43.41 | 43.43 | 42.79 | 42.99 | 3,905,987 | -0.42(-0.96%) |
Jan 19, 2007 | 43.32 | 43.75 | 43.17 | 43.41 | 5,316,985 | +0.24(+0.56%) |
Jan 18, 2007 | 43.11 | 43.65 | 43.05 | 43.16 | 3,584,094 | -0.05(-0.13%) |
Jan 17, 2007 | 43.45 | 43.55 | 43.13 | 43.22 | 4,950,359 | -0.36(-0.82%) |
Jan 16, 2007 | 43.53 | 43.61 | 43.22 | 43.57 | 4,613,129 | +0.11(+0.25%) |
Jan 12, 2007 | 42.95 | 43.54 | 42.84 | 43.47 | 4,714,645 | +0.39(+0.90%) |
Jan 11, 2007 | 42.75 | 43.28 | 42.65 | 43.08 | 4,331,770 | +0.44(+1.03%) |
Jan 10, 2007 | 42.34 | 42.70 | 42.19 | 42.64 | 3,263,662 | +0.09(+0.22%) |
Jan 09, 2007 | 42.72 | 42.85 | 42.41 | 42.55 | 3,463,225 | +0.05(+0.12%) |
Jan 08, 2007 | 42.40 | 42.74 | 42.16 | 42.50 | 4,444,971 | +0.09(+0.22%) |
Jan 05, 2007 | 42.66 | 42.67 | 42.18 | 42.40 | 5,048,771 | -0.29(-0.68%) |
Jan 04, 2007 | 42.94 | 42.95 | 42.42 | 42.69 | 5,419,779 | -0.17(-0.40%) |