Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.71 | 39.79 | 39.21 | 39.62 | 15,160,069 | +0.04(+0.09%) |
Mar 29, 2007 | 39.75 | 39.99 | 39.09 | 39.59 | 23,675,932 | +0.08(+0.20%) |
Mar 28, 2007 | 39.79 | 39.87 | 39.37 | 39.51 | 26,887,432 | -0.35(-0.87%) |
Mar 27, 2007 | 40.54 | 40.71 | 39.86 | 39.86 | 28,219,950 | -0.66(-1.63%) |
Mar 26, 2007 | 41.35 | 41.37 | 40.44 | 40.52 | 22,685,646 | -0.62(-1.52%) |
Mar 23, 2007 | 41.27 | 41.47 | 40.49 | 41.14 | 49,807,968 | -1.74(-4.05%) |
Mar 22, 2007 | 42.97 | 43.18 | 42.76 | 42.88 | 13,590,497 | -0.09(-0.21%) |
Mar 21, 2007 | 42.20 | 43.00 | 42.00 | 42.97 | 18,284,396 | +0.83(+1.97%) |
Mar 20, 2007 | 41.86 | 42.35 | 41.86 | 42.14 | 16,107,259 | +0.21(+0.49%) |
Mar 19, 2007 | 42.37 | 42.37 | 41.83 | 41.93 | 17,424,662 | -0.11(-0.27%) |
Mar 16, 2007 | 42.61 | 42.87 | 41.98 | 42.05 | 20,290,022 | -0.50(-1.18%) |
Mar 15, 2007 | 42.93 | 43.21 | 42.39 | 42.55 | 15,916,247 | -0.48(-1.12%) |
Mar 14, 2007 | 42.80 | 43.03 | 42.29 | 43.03 | 20,113,320 | +0.21(+0.50%) |
Mar 13, 2007 | 43.03 | 43.69 | 42.55 | 42.82 | 30,708,188 | -0.21(-0.48%) |
Mar 12, 2007 | 42.40 | 43.05 | 41.86 | 43.03 | 39,704,180 | -0.13(-0.30%) |
Mar 09, 2007 | 44.08 | 44.19 | 42.58 | 43.15 | 34,802,928 | -0.93(-2.11%) |
Mar 08, 2007 | 44.11 | 44.25 | 43.70 | 44.08 | 15,609,017 | +0.11(+0.24%) |
Mar 07, 2007 | 44.02 | 44.35 | 43.76 | 43.98 | 18,686,676 | -0.20(-0.45%) |
Mar 06, 2007 | 44.14 | 44.43 | 43.75 | 44.17 | 17,619,290 | +0.10(+0.23%) |
Mar 05, 2007 | 43.69 | 44.78 | 43.32 | 44.08 | 24,656,228 | +0.29(+0.66%) |
Mar 02, 2007 | 44.04 | 44.28 | 43.54 | 43.78 | 29,809,184 | +0.04(+0.08%) |
Mar 01, 2007 | 44.25 | 44.59 | 43.54 | 43.75 | 54,082,340 | -1.82(-3.98%) |
Feb 28, 2007 | 46.09 | 46.24 | 45.49 | 45.56 | 23,247,598 | +0.01(+0.02%) |
Feb 27, 2007 | 46.34 | 46.46 | 45.28 | 45.56 | 32,029,068 | -1.38(-2.95%) |
Feb 26, 2007 | 46.90 | 47.15 | 46.77 | 46.94 | 15,295,143 | -0.02(-0.05%) |
Feb 23, 2007 | 47.12 | 47.86 | 46.77 | 46.96 | 27,408,266 | -0.36(-0.76%) |
Feb 22, 2007 | 47.39 | 47.80 | 47.24 | 47.32 | 20,311,040 | -0.48(-0.99%) |
Feb 21, 2007 | 46.81 | 47.95 | 46.60 | 47.80 | 23,494,546 | +0.75(+1.60%) |
Feb 20, 2007 | 47.26 | 47.63 | 46.98 | 47.05 | 24,690,806 | -0.27(-0.57%) |
Feb 16, 2007 | 48.37 | 48.56 | 46.76 | 47.32 | 42,675,356 | -1.10(-2.27%) |
Feb 15, 2007 | 48.71 | 48.87 | 48.15 | 48.41 | 16,319,413 | -0.37(-0.76%) |
Feb 14, 2007 | 48.73 | 49.00 | 48.70 | 48.78 | 14,883,223 | +0.00(+0.00%) |
Feb 13, 2007 | 48.73 | 48.91 | 48.57 | 48.78 | 8,739,823 | +0.22(+0.45%) |
Feb 12, 2007 | 49.22 | 49.30 | 48.51 | 48.56 | 9,635,006 | -0.40(-0.81%) |
Feb 09, 2007 | 49.60 | 49.70 | 48.93 | 48.96 | 14,632,532 | -0.52(-1.05%) |
Feb 08, 2007 | 49.34 | 49.91 | 49.32 | 49.48 | 12,523,476 | -0.16(-0.31%) |
Feb 07, 2007 | 49.14 | 49.81 | 49.14 | 49.63 | 11,114,915 | +0.24(+0.49%) |
Feb 06, 2007 | 49.87 | 49.98 | 49.09 | 49.39 | 13,656,295 | -0.13(-0.26%) |
Feb 05, 2007 | 49.24 | 49.78 | 48.96 | 49.52 | 12,948,449 | +0.28(+0.56%) |
Feb 02, 2007 | 49.41 | 49.64 | 49.21 | 49.24 | 14,265,991 | -0.03(-0.06%) |
Feb 01, 2007 | 49.77 | 49.81 | 48.94 | 49.27 | 19,433,626 | -0.62(-1.25%) |
Jan 31, 2007 | 49.92 | 50.04 | 49.56 | 49.90 | 12,041,240 | +0.03(+0.06%) |
Jan 30, 2007 | 50.12 | 50.44 | 49.80 | 49.87 | 16,481,075 | +0.26(+0.51%) |
Jan 29, 2007 | 50.49 | 50.56 | 49.53 | 49.61 | 19,461,526 | -1.08(-2.14%) |
Jan 26, 2007 | 50.83 | 50.97 | 50.29 | 50.70 | 42,699,020 | -2.38(-4.48%) |
Jan 25, 2007 | 53.06 | 53.19 | 52.70 | 53.07 | 15,509,491 | -0.21(-0.39%) |
Jan 24, 2007 | 52.79 | 53.28 | 52.47 | 53.28 | 10,152,865 | +0.38(+0.72%) |
Jan 23, 2007 | 53.35 | 53.78 | 52.72 | 52.90 | 15,824,802 | -0.89(-1.65%) |
Jan 22, 2007 | 53.71 | 54.56 | 53.54 | 53.78 | 23,708,154 | +1.13(+2.15%) |
Jan 19, 2007 | 52.40 | 52.87 | 52.29 | 52.65 | 9,578,548 | +0.40(+0.76%) |
Jan 18, 2007 | 52.54 | 52.72 | 52.02 | 52.25 | 10,639,834 | -0.17(-0.32%) |
Jan 17, 2007 | 52.12 | 52.53 | 51.90 | 52.42 | 9,216,581 | +0.30(+0.59%) |
Jan 16, 2007 | 52.05 | 52.17 | 51.60 | 52.12 | 7,708,057 | +0.16(+0.31%) |
Jan 12, 2007 | 51.07 | 52.17 | 51.05 | 51.95 | 14,265,259 | +0.96(+1.89%) |
Jan 11, 2007 | 50.46 | 51.20 | 50.16 | 50.99 | 9,692,519 | +0.62(+1.22%) |
Jan 10, 2007 | 50.27 | 50.51 | 50.13 | 50.37 | 8,152,522 | -0.16(-0.32%) |
Jan 09, 2007 | 50.46 | 50.83 | 50.11 | 50.53 | 10,105,592 | +0.24(+0.48%) |
Jan 08, 2007 | 50.79 | 50.97 | 50.19 | 50.29 | 9,516,225 | -0.40(-0.80%) |
Jan 05, 2007 | 50.58 | 51.11 | 50.35 | 50.70 | 14,754,842 | +0.12(+0.24%) |
Jan 04, 2007 | 49.27 | 50.96 | 48.90 | 50.58 | 22,566,620 | +2.08(+4.28%) |