Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.17 | 43.78 | 43.16 | 43.49 | 4,484,550 | +0.30(+0.69%) |
Mar 29, 2007 | 43.20 | 43.57 | 42.87 | 43.20 | 4,081,462 | +0.05(+0.12%) |
Mar 28, 2007 | 43.75 | 43.75 | 43.08 | 43.14 | 6,057,759 | -0.93(-2.10%) |
Mar 27, 2007 | 44.82 | 44.97 | 43.63 | 44.07 | 6,564,256 | -0.90(-2.01%) |
Mar 26, 2007 | 45.23 | 45.36 | 44.45 | 44.97 | 6,558,177 | -0.33(-0.74%) |
Mar 23, 2007 | 45.48 | 45.90 | 45.17 | 45.31 | 3,217,762 | +0.07(+0.15%) |
Mar 22, 2007 | 45.54 | 45.97 | 45.12 | 45.24 | 2,827,990 | -0.25(-0.55%) |
Mar 21, 2007 | 45.45 | 45.75 | 45.06 | 45.49 | 3,202,497 | +0.00(+0.00%) |
Mar 20, 2007 | 45.54 | 45.62 | 45.20 | 45.49 | 2,896,674 | -0.07(-0.15%) |
Mar 19, 2007 | 45.54 | 45.90 | 45.02 | 45.56 | 2,193,713 | +0.56(+1.25%) |
Mar 16, 2007 | 45.15 | 45.38 | 44.68 | 45.00 | 5,390,403 | -0.16(-0.34%) |
Mar 15, 2007 | 44.60 | 45.36 | 44.60 | 45.15 | 3,233,304 | -0.01(-0.02%) |
Mar 14, 2007 | 44.48 | 45.42 | 44.38 | 45.16 | 7,005,937 | +0.36(+0.79%) |
Mar 13, 2007 | 46.07 | 46.01 | 44.74 | 44.80 | 4,274,500 | -1.27(-2.75%) |
Mar 12, 2007 | 46.42 | 46.90 | 45.87 | 46.07 | 4,197,639 | -0.84(-1.80%) |
Mar 09, 2007 | 47.51 | 47.56 | 46.78 | 46.91 | 1,898,156 | -0.13(-0.27%) |
Mar 08, 2007 | 47.01 | 47.30 | 46.51 | 47.04 | 4,084,306 | +0.18(+0.38%) |
Mar 07, 2007 | 47.48 | 47.59 | 46.71 | 46.86 | 3,806,714 | -0.77(-1.62%) |
Mar 06, 2007 | 47.75 | 48.10 | 47.18 | 47.63 | 5,050,945 | +0.05(+0.11%) |
Mar 05, 2007 | 47.11 | 48.24 | 46.92 | 47.58 | 3,695,138 | +0.37(+0.78%) |
Mar 02, 2007 | 48.13 | 48.42 | 47.20 | 47.21 | 2,830,485 | -0.92(-1.91%) |
Mar 01, 2007 | 47.61 | 48.51 | 47.53 | 48.13 | 3,120,428 | -0.63(-1.29%) |
Feb 28, 2007 | 48.93 | 49.34 | 48.29 | 48.76 | 2,782,666 | -0.33(-0.68%) |
Feb 27, 2007 | 48.85 | 50.27 | 48.79 | 49.09 | 5,681,502 | -1.77(-3.48%) |
Feb 26, 2007 | 51.41 | 51.45 | 50.72 | 50.86 | 3,287,027 | -0.23(-0.45%) |
Feb 23, 2007 | 51.54 | 51.56 | 50.78 | 51.09 | 1,953,539 | -0.31(-0.60%) |
Feb 22, 2007 | 51.72 | 52.04 | 50.96 | 51.40 | 2,487,784 | -0.60(-1.15%) |
Feb 21, 2007 | 51.50 | 52.06 | 51.41 | 52.00 | 2,221,000 | +0.31(+0.60%) |
Feb 20, 2007 | 50.86 | 51.89 | 50.75 | 51.69 | 4,442,675 | +1.32(+2.62%) |
Feb 16, 2007 | 50.63 | 50.95 | 50.04 | 50.37 | 2,583,016 | -0.78(-1.52%) |
Feb 15, 2007 | 51.15 | 51.35 | 50.42 | 51.15 | 3,380,939 | +0.13(+0.26%) |
Feb 14, 2007 | 50.38 | 51.08 | 50.32 | 51.01 | 2,251,783 | +0.78(+1.56%) |
Feb 13, 2007 | 50.49 | 50.78 | 49.53 | 50.23 | 3,058,519 | -0.31(-0.62%) |
Feb 12, 2007 | 50.14 | 50.67 | 49.96 | 50.54 | 3,010,464 | +0.35(+0.69%) |
Feb 09, 2007 | 51.15 | 51.61 | 49.92 | 50.19 | 3,937,067 | -1.15(-2.25%) |
Feb 08, 2007 | 50.60 | 51.71 | 50.49 | 51.35 | 3,039,050 | -0.47(-0.91%) |
Feb 07, 2007 | 51.60 | 51.93 | 51.24 | 51.82 | 2,311,099 | +0.07(+0.13%) |
Feb 06, 2007 | 50.75 | 51.77 | 50.73 | 51.75 | 3,000,687 | +0.56(+1.08%) |
Feb 05, 2007 | 51.30 | 51.47 | 50.90 | 51.20 | 2,537,089 | -0.70(-1.34%) |
Feb 02, 2007 | 51.08 | 51.97 | 51.06 | 51.89 | 2,733,632 | +0.99(+1.95%) |
Feb 01, 2007 | 51.01 | 51.30 | 50.17 | 50.90 | 4,444,972 | +0.36(+0.72%) |
Jan 31, 2007 | 51.63 | 51.71 | 50.53 | 50.54 | 5,427,820 | -0.95(-1.84%) |
Jan 30, 2007 | 52.01 | 52.04 | 51.23 | 51.49 | 3,303,673 | -0.40(-0.77%) |
Jan 29, 2007 | 52.30 | 52.66 | 51.61 | 51.89 | 2,683,922 | -0.59(-1.13%) |
Jan 26, 2007 | 52.56 | 52.65 | 52.04 | 52.48 | 2,163,725 | +0.10(+0.18%) |
Jan 25, 2007 | 53.58 | 53.59 | 52.27 | 52.38 | 3,310,427 | -1.19(-2.22%) |
Jan 24, 2007 | 53.12 | 53.62 | 52.82 | 53.58 | 1,673,247 | +0.27(+0.50%) |
Jan 23, 2007 | 53.02 | 53.67 | 52.86 | 53.31 | 3,188,179 | +0.29(+0.54%) |
Jan 22, 2007 | 53.01 | 53.30 | 52.58 | 53.02 | 5,055,943 | +0.01(+0.03%) |
Jan 19, 2007 | 52.61 | 53.13 | 52.30 | 53.01 | 3,418,222 | +0.48(+0.92%) |
Jan 18, 2007 | 52.66 | 53.67 | 51.43 | 52.52 | 9,596,957 | -1.40(-2.59%) |
Jan 17, 2007 | 53.63 | 54.20 | 53.09 | 53.92 | 4,719,051 | +0.29(+0.54%) |
Jan 16, 2007 | 53.71 | 54.12 | 53.45 | 53.63 | 2,310,153 | -0.26(-0.48%) |
Jan 12, 2007 | 54.34 | 54.41 | 53.19 | 53.89 | 3,234,377 | -0.78(-1.42%) |
Jan 11, 2007 | 53.60 | 54.80 | 53.38 | 54.67 | 3,402,687 | +1.15(+2.16%) |
Jan 10, 2007 | 53.30 | 53.58 | 52.49 | 53.52 | 1,998,927 | +0.45(+0.85%) |
Jan 09, 2007 | 52.29 | 53.18 | 51.76 | 53.06 | 2,841,426 | +1.02(+1.96%) |
Jan 08, 2007 | 51.82 | 52.07 | 51.32 | 52.04 | 3,007,035 | +0.57(+1.11%) |
Jan 05, 2007 | 51.89 | 52.19 | 51.20 | 51.47 | 2,798,335 | -0.84(-1.60%) |
Jan 04, 2007 | 51.64 | 52.31 | 51.09 | 52.31 | 2,710,263 | +0.37(+0.71%) |