Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.53 | 44.06 | 43.32 | 43.79 | 2,321,262 | +0.34(+0.78%) |
Mar 29, 2007 | 44.05 | 44.10 | 43.10 | 43.45 | 3,858,200 | -0.68(-1.54%) |
Mar 28, 2007 | 44.60 | 44.60 | 44.00 | 44.13 | 2,337,550 | -0.59(-1.32%) |
Mar 27, 2007 | 45.15 | 45.20 | 44.18 | 44.72 | 3,442,200 | -0.40(-0.89%) |
Mar 26, 2007 | 45.16 | 45.30 | 44.75 | 45.12 | 2,162,400 | -0.08(-0.18%) |
Mar 23, 2007 | 46.33 | 46.33 | 45.17 | 45.20 | 2,449,555 | -0.43(-0.94%) |
Mar 22, 2007 | 0.2000 | 46.10 | 45.35 | 45.63 | 3,506,129 | +0.07(+0.15%) |
Mar 21, 2007 | 44.12 | 45.60 | 44.00 | 45.56 | 5,262,055 | +1.37(+3.10%) |
Mar 20, 2007 | 43.93 | 44.37 | 43.41 | 44.19 | 3,120,192 | +0.32(+0.73%) |
Mar 19, 2007 | 43.55 | 43.97 | 43.31 | 43.87 | 2,368,500 | +0.68(+1.57%) |
Mar 16, 2007 | 42.90 | 43.71 | 42.50 | 43.19 | 5,526,500 | +0.52(+1.22%) |
Mar 15, 2007 | 42.51 | 42.87 | 42.31 | 42.67 | 3,816,350 | +0.18(+0.42%) |
Mar 14, 2007 | 43.02 | 43.18 | 42.05 | 42.49 | 3,562,250 | -0.31(-0.72%) |
Mar 13, 2007 | 43.45 | 43.65 | 42.74 | 42.80 | 2,928,331 | -0.65(-1.50%) |
Mar 12, 2007 | 43.60 | 44.20 | 43.32 | 43.45 | 3,084,500 | -0.29(-0.66%) |
Mar 09, 2007 | 44.55 | 44.73 | 43.60 | 43.74 | 2,006,792 | -0.30(-0.68%) |
Mar 08, 2007 | 44.55 | 44.69 | 43.85 | 44.04 | 3,293,500 | -0.25(-0.56%) |
Mar 07, 2007 | 44.27 | 44.60 | 44.00 | 44.29 | 2,207,050 | -0.16(-0.36%) |
Mar 06, 2007 | 43.66 | 44.72 | 43.55 | 44.45 | 3,739,350 | +1.00(+2.30%) |
Mar 05, 2007 | 43.85 | 44.12 | 43.40 | 43.45 | 2,418,600 | -0.76(-1.72%) |
Mar 02, 2007 | 44.85 | 45.75 | 44.21 | 44.21 | 3,193,700 | -0.64(-1.43%) |
Mar 01, 2007 | 43.63 | 44.97 | 43.29 | 44.85 | 3,707,827 | +0.63(+1.42%) |
Feb 28, 2007 | 44.17 | 44.74 | 43.95 | 44.22 | 3,497,500 | -0.06(-0.14%) |
Feb 27, 2007 | 45.50 | 45.65 | 43.49 | 44.28 | 3,697,900 | -1.58(-3.45%) |
Feb 26, 2007 | 46.06 | 46.15 | 45.40 | 45.86 | 2,395,812 | -0.20(-0.43%) |
Feb 23, 2007 | 46.07 | 46.23 | 45.67 | 46.06 | 3,095,600 | -0.07(-0.15%) |
Feb 22, 2007 | 45.83 | 46.26 | 45.44 | 46.13 | 3,433,400 | +0.30(+0.65%) |
Feb 21, 2007 | 46.15 | 46.27 | 45.56 | 45.83 | 3,474,500 | -0.47(-1.02%) |
Feb 20, 2007 | 45.42 | 46.60 | 45.38 | 46.30 | 5,513,800 | +0.69(+1.51%) |
Feb 16, 2007 | 44.80 | 45.67 | 44.55 | 45.61 | 8,105,900 | +0.57(+1.27%) |
Feb 15, 2007 | 43.51 | 45.18 | 43.47 | 45.04 | 5,796,900 | +1.40(+3.21%) |
Feb 14, 2007 | 42.60 | 43.80 | 42.60 | 43.64 | 3,533,217 | +0.21(+0.48%) |
Feb 13, 2007 | 43.00 | 43.61 | 42.90 | 43.43 | 2,747,705 | +0.43(+1.00%) |
Feb 12, 2007 | 42.60 | 43.07 | 42.52 | 43.00 | 2,336,470 | +0.43(+1.01%) |
Feb 09, 2007 | 43.38 | 43.45 | 42.10 | 42.57 | 3,595,000 | -0.36(-0.84%) |
Feb 08, 2007 | 43.32 | 43.40 | 42.07 | 42.93 | 6,067,300 | -1.07(-2.43%) |
Feb 07, 2007 | 44.00 | 44.32 | 43.75 | 44.00 | 5,430,100 | +0.45(+1.03%) |
Feb 06, 2007 | 43.40 | 43.70 | 42.81 | 43.55 | 3,123,600 | +0.66(+1.54%) |
Feb 05, 2007 | 42.47 | 44.30 | 42.40 | 42.89 | 4,769,700 | +0.37(+0.87%) |
Feb 02, 2007 | 42.28 | 42.73 | 41.89 | 42.52 | 2,091,500 | +0.24(+0.57%) |
Feb 01, 2007 | 42.16 | 42.50 | 41.85 | 42.28 | 2,206,200 | +0.12(+0.28%) |
Jan 31, 2007 | 41.80 | 42.27 | 41.60 | 42.16 | 2,332,300 | +0.44(+1.05%) |
Jan 30, 2007 | 41.25 | 41.74 | 41.08 | 41.72 | 2,201,800 | +0.67(+1.63%) |
Jan 29, 2007 | 41.08 | 41.58 | 40.83 | 41.05 | 2,120,400 | +0.08(+0.20%) |
Jan 26, 2007 | 41.10 | 41.25 | 40.82 | 40.97 | 2,119,700 | -0.13(-0.32%) |
Jan 25, 2007 | 41.74 | 41.80 | 41.07 | 41.10 | 2,342,800 | -0.64(-1.53%) |
Jan 24, 2007 | 42.14 | 42.14 | 41.43 | 41.74 | 3,716,800 | -0.44(-1.04%) |
Jan 23, 2007 | 41.85 | 42.25 | 41.50 | 42.18 | 2,398,800 | +0.39(+0.93%) |
Jan 22, 2007 | 41.90 | 42.42 | 41.63 | 41.79 | 2,427,100 | -0.10(-0.24%) |
Jan 19, 2007 | 41.84 | 42.11 | 41.65 | 41.89 | 2,193,000 | +0.06(+0.14%) |
Jan 18, 2007 | 41.65 | 42.25 | 41.37 | 41.83 | 2,258,100 | -0.44(-1.04%) |
Jan 17, 2007 | 42.36 | 42.57 | 42.15 | 42.27 | 3,126,300 | -0.41(-0.96%) |
Jan 16, 2007 | 42.36 | 42.99 | 42.35 | 42.68 | 2,461,400 | +0.33(+0.78%) |
Jan 12, 2007 | 42.29 | 42.50 | 41.90 | 42.35 | 2,469,500 | +0.02(+0.05%) |
Jan 11, 2007 | 41.10 | 42.46 | 41.00 | 42.33 | 3,231,900 | +1.33(+3.24%) |
Jan 10, 2007 | 40.67 | 41.12 | 40.31 | 41.00 | 3,236,900 | +0.11(+0.27%) |
Jan 09, 2007 | 41.70 | 41.75 | 40.76 | 40.89 | 3,160,400 | -0.64(-1.54%) |
Jan 08, 2007 | 41.35 | 41.59 | 41.00 | 41.53 | 3,532,000 | +0.13(+0.31%) |
Jan 05, 2007 | 41.70 | 42.10 | 41.11 | 41.40 | 4,857,000 | -0.72(-1.71%) |
Jan 04, 2007 | 42.88 | 42.88 | 42.09 | 42.12 | 3,206,500 | -0.76(-1.77%) |