Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.69 | 44.69 | 44.08 | 44.19 | 5,305,212 | -0.50(-1.12%) |
Mar 29, 2007 | 43.99 | 44.77 | 43.82 | 44.69 | 8,185,308 | +0.89(+2.03%) |
Mar 28, 2007 | 44.19 | 44.26 | 43.53 | 43.81 | 5,971,383 | +0.02(+0.04%) |
Mar 27, 2007 | 43.64 | 43.94 | 43.54 | 43.79 | 4,179,024 | -0.15(-0.34%) |
Mar 26, 2007 | 44.16 | 44.32 | 43.76 | 43.94 | 6,726,800 | +0.16(+0.37%) |
Mar 23, 2007 | 43.96 | 44.01 | 43.36 | 43.78 | 5,125,596 | -0.23(-0.53%) |
Mar 22, 2007 | 43.83 | 44.26 | 43.61 | 44.01 | 5,821,039 | +0.53(+1.21%) |
Mar 21, 2007 | 43.44 | 43.79 | 42.96 | 43.48 | 5,625,965 | +0.41(+0.94%) |
Mar 20, 2007 | 42.72 | 43.09 | 42.40 | 43.08 | 4,545,207 | +0.38(+0.88%) |
Mar 19, 2007 | 42.41 | 42.86 | 42.29 | 42.70 | 3,503,405 | +0.63(+1.49%) |
Mar 16, 2007 | 42.34 | 42.87 | 41.91 | 42.08 | 5,064,645 | -0.27(-0.63%) |
Mar 15, 2007 | 42.63 | 42.82 | 42.27 | 42.34 | 3,903,547 | -0.41(-0.96%) |
Mar 14, 2007 | 41.99 | 42.76 | 41.60 | 42.76 | 5,937,822 | +0.78(+1.85%) |
Mar 13, 2007 | 42.44 | 43.09 | 41.89 | 41.98 | 4,920,028 | -0.46(-1.08%) |
Mar 12, 2007 | 42.03 | 42.59 | 41.96 | 42.44 | 3,716,753 | -0.30(-0.70%) |
Mar 09, 2007 | 42.96 | 43.19 | 42.61 | 42.74 | 3,911,874 | +0.12(+0.28%) |
Mar 08, 2007 | 43.26 | 43.38 | 42.46 | 42.62 | 5,503,456 | -0.28(-0.66%) |
Mar 07, 2007 | 42.33 | 43.84 | 42.30 | 42.90 | 7,362,685 | +0.39(+0.93%) |
Mar 06, 2007 | 42.35 | 42.66 | 42.11 | 42.51 | 5,373,077 | +0.59(+1.40%) |
Mar 05, 2007 | 41.49 | 42.41 | 41.34 | 41.92 | 6,475,784 | -0.09(-0.22%) |
Mar 02, 2007 | 42.81 | 42.96 | 41.89 | 42.01 | 4,413,227 | -0.79(-1.85%) |
Mar 01, 2007 | 42.69 | 43.15 | 41.94 | 42.81 | 6,687,272 | +0.01(+0.03%) |
Feb 28, 2007 | 42.95 | 43.51 | 42.51 | 42.79 | 6,158,554 | -0.28(-0.65%) |
Feb 27, 2007 | 43.74 | 44.46 | 42.57 | 43.08 | 6,105,442 | -1.18(-2.67%) |
Feb 26, 2007 | 44.14 | 44.66 | 44.03 | 44.26 | 3,245,099 | +0.21(+0.47%) |
Feb 23, 2007 | 44.41 | 44.61 | 43.91 | 44.05 | 3,839,557 | +0.04(+0.10%) |
Feb 22, 2007 | 43.21 | 44.10 | 43.17 | 44.01 | 6,915,555 | +0.80(+1.85%) |
Feb 21, 2007 | 42.58 | 43.33 | 42.58 | 43.21 | 4,769,811 | +0.51(+1.19%) |
Feb 20, 2007 | 42.82 | 42.90 | 42.58 | 42.70 | 3,064,799 | -0.31(-0.71%) |
Feb 16, 2007 | 42.96 | 43.49 | 42.88 | 43.01 | 4,283,808 | +0.05(+0.12%) |
Feb 15, 2007 | 43.29 | 43.36 | 42.76 | 42.96 | 4,759,733 | -0.34(-0.78%) |
Feb 14, 2007 | 43.50 | 44.07 | 43.23 | 43.29 | 5,450,961 | -0.21(-0.47%) |
Feb 13, 2007 | 43.07 | 43.63 | 42.98 | 43.50 | 4,189,469 | +0.56(+1.31%) |
Feb 12, 2007 | 43.26 | 43.49 | 42.69 | 42.94 | 5,456,964 | -0.82(-1.87%) |
Feb 09, 2007 | 44.36 | 44.38 | 43.51 | 43.76 | 4,582,641 | -0.08(-0.19%) |
Feb 08, 2007 | 43.31 | 43.93 | 42.98 | 43.84 | 4,679,586 | +0.58(+1.34%) |
Feb 07, 2007 | 43.58 | 43.88 | 43.10 | 43.26 | 4,299,485 | -0.44(-1.00%) |
Feb 06, 2007 | 43.80 | 43.91 | 43.23 | 43.69 | 5,281,411 | +0.18(+0.40%) |
Feb 05, 2007 | 44.36 | 44.58 | 43.44 | 43.52 | 5,130,875 | -0.68(-1.54%) |
Feb 02, 2007 | 43.93 | 44.38 | 43.59 | 44.20 | 9,610,172 | -0.54(-1.20%) |
Feb 01, 2007 | 45.44 | 45.47 | 44.09 | 44.74 | 10,141,929 | -0.88(-1.92%) |
Jan 31, 2007 | 44.80 | 45.91 | 44.51 | 45.61 | 5,446,025 | +0.15(+0.33%) |
Jan 30, 2007 | 43.99 | 45.64 | 43.98 | 45.46 | 8,025,301 | +1.62(+3.69%) |
Jan 29, 2007 | 43.55 | 44.31 | 43.51 | 43.84 | 5,300,288 | +0.20(+0.46%) |
Jan 26, 2007 | 43.62 | 43.98 | 43.43 | 43.64 | 3,454,978 | +0.19(+0.43%) |
Jan 25, 2007 | 44.03 | 44.03 | 43.24 | 43.46 | 4,370,994 | -0.58(-1.32%) |
Jan 24, 2007 | 43.55 | 44.08 | 43.08 | 44.04 | 5,139,034 | +0.10(+0.23%) |
Jan 23, 2007 | 42.67 | 44.21 | 42.67 | 43.94 | 7,500,903 | +1.49(+3.50%) |
Jan 22, 2007 | 42.82 | 42.89 | 42.11 | 42.45 | 5,328,124 | +0.00(+0.00%) |
Jan 19, 2007 | 41.49 | 42.50 | 41.33 | 42.45 | 6,609,523 | +1.41(+3.44%) |
Jan 18, 2007 | 41.57 | 41.64 | 40.56 | 41.04 | 6,560,890 | -0.23(-0.55%) |
Jan 17, 2007 | 40.66 | 41.36 | 40.51 | 41.26 | 6,447,628 | +0.61(+1.49%) |
Jan 16, 2007 | 40.18 | 41.38 | 40.18 | 40.66 | 7,542,976 | +0.47(+1.17%) |
Jan 12, 2007 | 39.59 | 40.32 | 39.58 | 40.19 | 5,460,743 | +0.71(+1.79%) |
Jan 11, 2007 | 39.70 | 40.88 | 39.39 | 39.48 | 6,722,145 | -0.23(-0.57%) |
Jan 10, 2007 | 40.27 | 40.31 | 39.48 | 39.71 | 5,791,731 | -0.63(-1.57%) |
Jan 09, 2007 | 39.99 | 40.86 | 39.99 | 40.34 | 8,746,788 | -0.71(-1.74%) |
Jan 08, 2007 | 41.04 | 41.85 | 40.32 | 41.05 | 7,388,281 | +0.26(+0.64%) |
Jan 05, 2007 | 40.03 | 40.94 | 39.91 | 40.79 | 7,404,438 | +0.97(+2.43%) |
Jan 04, 2007 | 40.36 | 40.36 | 39.68 | 39.82 | 8,417,559 | -0.53(-1.32%) |