Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.63 | 42.21 | 41.46 | 41.87 | 6,207,057 | +0.19(+0.45%) |
Mar 29, 2007 | 41.84 | 41.84 | 41.33 | 41.69 | 7,727,042 | -0.16(-0.38%) |
Mar 28, 2007 | 42.04 | 42.28 | 41.73 | 41.84 | 5,816,070 | -0.43(-1.02%) |
Mar 27, 2007 | 42.43 | 42.44 | 42.08 | 42.28 | 4,914,171 | -0.12(-0.27%) |
Mar 26, 2007 | 42.55 | 42.55 | 42.15 | 42.39 | 6,465,524 | -0.32(-0.76%) |
Mar 23, 2007 | 42.51 | 42.82 | 42.40 | 42.72 | 5,076,078 | +0.10(+0.24%) |
Mar 22, 2007 | 42.23 | 42.73 | 42.13 | 42.61 | 7,432,451 | +0.48(+1.14%) |
Mar 21, 2007 | 41.77 | 42.22 | 41.66 | 42.13 | 5,633,531 | +0.28(+0.68%) |
Mar 20, 2007 | 41.90 | 41.91 | 41.66 | 41.84 | 4,343,571 | +0.01(+0.03%) |
Mar 19, 2007 | 41.38 | 41.89 | 41.36 | 41.83 | 5,841,989 | +0.59(+1.43%) |
Mar 16, 2007 | 41.76 | 41.78 | 41.17 | 41.24 | 9,226,164 | -0.39(-0.93%) |
Mar 15, 2007 | 41.53 | 41.78 | 41.46 | 41.63 | 7,173,755 | +0.10(+0.25%) |
Mar 14, 2007 | 40.97 | 41.55 | 40.77 | 41.53 | 8,420,643 | +0.56(+1.38%) |
Mar 13, 2007 | 41.18 | 41.36 | 40.90 | 40.96 | 8,089,344 | -0.22(-0.53%) |
Mar 12, 2007 | 40.91 | 41.25 | 40.87 | 41.18 | 5,877,766 | +0.24(+0.59%) |
Mar 09, 2007 | 40.86 | 41.26 | 40.84 | 40.94 | 6,107,941 | +0.12(+0.28%) |
Mar 08, 2007 | 40.56 | 41.17 | 40.54 | 40.83 | 6,965,302 | +0.39(+0.98%) |
Mar 07, 2007 | 40.27 | 40.64 | 40.09 | 40.43 | 6,891,740 | +0.18(+0.45%) |
Mar 06, 2007 | 40.33 | 40.37 | 39.99 | 40.25 | 7,864,462 | +0.16(+0.41%) |
Mar 05, 2007 | 40.00 | 40.41 | 39.94 | 40.09 | 8,960,397 | +0.09(+0.22%) |
Mar 02, 2007 | 40.13 | 40.43 | 39.99 | 40.00 | 9,142,563 | -0.36(-0.88%) |
Mar 01, 2007 | 40.54 | 40.55 | 40.00 | 40.35 | 8,161,054 | -0.23(-0.57%) |
Feb 28, 2007 | 40.68 | 41.09 | 40.28 | 40.58 | 9,656,396 | -0.23(-0.56%) |
Feb 27, 2007 | 41.71 | 41.73 | 40.28 | 40.81 | 10,706,877 | -0.89(-2.13%) |
Feb 26, 2007 | 41.88 | 42.09 | 41.44 | 41.70 | 4,734,892 | -0.05(-0.12%) |
Feb 23, 2007 | 41.90 | 41.95 | 41.61 | 41.75 | 3,627,674 | -0.08(-0.18%) |
Feb 22, 2007 | 41.77 | 42.05 | 41.71 | 41.83 | 5,102,911 | +0.07(+0.16%) |
Feb 21, 2007 | 41.69 | 41.95 | 41.58 | 41.76 | 5,148,179 | -0.15(-0.35%) |
Feb 20, 2007 | 41.91 | 42.05 | 41.60 | 41.91 | 7,232,348 | -0.19(-0.44%) |
Feb 16, 2007 | 42.13 | 42.42 | 41.86 | 42.10 | 6,925,874 | -0.04(-0.09%) |
Feb 15, 2007 | 42.13 | 42.39 | 41.96 | 42.13 | 6,621,408 | +0.04(+0.09%) |
Feb 14, 2007 | 41.87 | 42.14 | 41.79 | 42.10 | 7,097,927 | +0.22(+0.54%) |
Feb 13, 2007 | 41.64 | 42.13 | 41.50 | 41.87 | 13,130,068 | +1.01(+2.47%) |
Feb 12, 2007 | 40.84 | 41.03 | 40.76 | 40.86 | 5,425,227 | +0.03(+0.07%) |
Feb 09, 2007 | 40.89 | 41.09 | 40.68 | 40.84 | 7,342,051 | -0.05(-0.13%) |
Feb 08, 2007 | 41.02 | 41.03 | 40.60 | 40.89 | 7,009,657 | -0.01(-0.01%) |
Feb 07, 2007 | 40.70 | 41.08 | 40.69 | 40.90 | 7,396,081 | +0.21(+0.51%) |
Feb 06, 2007 | 40.49 | 40.81 | 40.44 | 40.69 | 8,894,683 | +0.19(+0.46%) |
Feb 05, 2007 | 40.58 | 40.69 | 40.38 | 40.50 | 11,590,887 | +0.03(+0.08%) |
Feb 02, 2007 | 40.47 | 40.58 | 40.39 | 40.47 | 10,193,592 | -0.07(-0.16%) |
Feb 01, 2007 | 40.95 | 41.00 | 40.38 | 40.53 | 11,867,608 | -0.17(-0.42%) |
Jan 31, 2007 | 40.66 | 40.91 | 40.04 | 40.70 | 16,947,520 | -0.22(-0.54%) |
Jan 30, 2007 | 41.04 | 41.73 | 40.67 | 40.92 | 28,582,216 | -2.33(-5.40%) |
Jan 29, 2007 | 43.03 | 43.39 | 42.87 | 43.26 | 6,243,198 | +0.15(+0.34%) |
Jan 26, 2007 | 43.26 | 43.38 | 42.86 | 43.11 | 3,643,919 | -0.18(-0.40%) |
Jan 25, 2007 | 43.59 | 43.69 | 43.19 | 43.29 | 5,272,849 | -0.26(-0.60%) |
Jan 24, 2007 | 43.20 | 43.64 | 43.20 | 43.55 | 3,235,774 | +0.35(+0.81%) |
Jan 23, 2007 | 43.12 | 43.36 | 42.91 | 43.20 | 3,558,493 | +0.20(+0.46%) |
Jan 22, 2007 | 43.42 | 43.44 | 42.80 | 43.00 | 3,904,942 | -0.42(-0.96%) |
Jan 19, 2007 | 43.33 | 43.76 | 43.18 | 43.42 | 5,315,562 | +0.24(+0.56%) |
Jan 18, 2007 | 43.12 | 43.66 | 43.06 | 43.18 | 3,583,135 | -0.05(-0.13%) |
Jan 17, 2007 | 43.46 | 43.56 | 43.14 | 43.23 | 4,949,035 | -0.36(-0.82%) |
Jan 16, 2007 | 43.54 | 43.62 | 43.24 | 43.59 | 4,611,895 | +0.11(+0.25%) |
Jan 12, 2007 | 42.96 | 43.55 | 42.85 | 43.48 | 4,713,384 | +0.39(+0.90%) |
Jan 11, 2007 | 42.76 | 43.30 | 42.67 | 43.09 | 4,330,611 | +0.44(+1.03%) |
Jan 10, 2007 | 42.35 | 42.71 | 42.21 | 42.65 | 3,262,789 | +0.09(+0.22%) |
Jan 09, 2007 | 42.73 | 42.86 | 42.43 | 42.56 | 3,462,298 | +0.05(+0.12%) |
Jan 08, 2007 | 42.41 | 42.75 | 42.17 | 42.51 | 4,443,782 | +0.09(+0.22%) |
Jan 05, 2007 | 42.67 | 42.68 | 42.19 | 42.41 | 5,047,420 | -0.29(-0.68%) |
Jan 04, 2007 | 42.95 | 42.96 | 42.43 | 42.70 | 5,418,329 | -0.17(-0.40%) |