Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.95 | 46.18 | 45.20 | 45.75 | 5,103,085 | -0.05(-0.11%) |
Mar 29, 2007 | 45.95 | 45.97 | 45.29 | 45.79 | 5,656,580 | +0.49(+1.07%) |
Mar 28, 2007 | 45.66 | 45.71 | 45.10 | 45.31 | 9,361,197 | -0.46(-1.01%) |
Mar 27, 2007 | 46.19 | 46.27 | 45.73 | 45.77 | 6,681,779 | -0.62(-1.35%) |
Mar 26, 2007 | 46.56 | 46.69 | 45.98 | 46.39 | 4,572,595 | -0.19(-0.40%) |
Mar 23, 2007 | 46.70 | 46.97 | 46.45 | 46.58 | 4,322,104 | -0.01(-0.02%) |
Mar 22, 2007 | 46.56 | 46.72 | 46.10 | 46.59 | 6,566,961 | -0.04(-0.09%) |
Mar 21, 2007 | 45.64 | 46.84 | 45.15 | 46.63 | 8,876,878 | +1.00(+2.19%) |
Mar 20, 2007 | 45.45 | 45.75 | 45.36 | 45.63 | 4,755,843 | +0.18(+0.39%) |
Mar 19, 2007 | 45.63 | 45.66 | 45.10 | 45.45 | 7,761,195 | +0.40(+0.88%) |
Mar 16, 2007 | 45.75 | 45.88 | 44.57 | 45.06 | 9,822,101 | -0.45(-1.00%) |
Mar 15, 2007 | 45.19 | 45.62 | 45.02 | 45.51 | 10,971,950 | +0.32(+0.72%) |
Mar 14, 2007 | 44.00 | 45.53 | 43.73 | 45.19 | 13,149,726 | +0.78(+1.75%) |
Mar 13, 2007 | 46.00 | 45.91 | 44.37 | 44.41 | 9,838,934 | -1.59(-3.46%) |
Mar 12, 2007 | 45.83 | 46.20 | 45.13 | 46.00 | 4,564,611 | -0.15(-0.33%) |
Mar 09, 2007 | 46.29 | 46.52 | 45.87 | 46.15 | 4,708,499 | +0.06(+0.14%) |
Mar 08, 2007 | 45.70 | 46.23 | 45.52 | 46.09 | 6,687,943 | +0.78(+1.72%) |
Mar 07, 2007 | 45.52 | 45.64 | 44.88 | 45.31 | 6,736,766 | -0.41(-0.90%) |
Mar 06, 2007 | 44.89 | 45.79 | 44.78 | 45.72 | 10,247,120 | +1.19(+2.68%) |
Mar 05, 2007 | 44.96 | 45.40 | 44.53 | 44.53 | 7,992,739 | -0.44(-0.97%) |
Mar 02, 2007 | 45.50 | 45.79 | 44.88 | 44.97 | 8,976,849 | -0.90(-1.96%) |
Mar 01, 2007 | 45.58 | 46.23 | 44.73 | 45.87 | 10,800,063 | -0.26(-0.56%) |
Feb 28, 2007 | 45.09 | 46.60 | 45.22 | 46.13 | 14,289,846 | +1.04(+2.30%) |
Feb 27, 2007 | 46.23 | 46.26 | 44.20 | 45.09 | 13,655,265 | -1.26(-2.71%) |
Feb 26, 2007 | 47.06 | 47.43 | 46.31 | 46.35 | 5,230,904 | -0.71(-1.52%) |
Feb 23, 2007 | 47.04 | 47.29 | 46.86 | 47.06 | 4,407,052 | -0.11(-0.22%) |
Feb 22, 2007 | 47.38 | 47.67 | 46.99 | 47.16 | 4,753,254 | -0.31(-0.65%) |
Feb 21, 2007 | 47.25 | 47.69 | 47.25 | 47.47 | 3,305,566 | -0.15(-0.31%) |
Feb 20, 2007 | 47.65 | 47.86 | 47.10 | 47.62 | 5,527,401 | -0.25(-0.53%) |
Feb 16, 2007 | 47.85 | 47.98 | 47.48 | 47.87 | 6,075,924 | +0.14(+0.29%) |
Feb 15, 2007 | 47.46 | 47.95 | 47.46 | 47.73 | 9,381,614 | +0.13(+0.27%) |
Feb 14, 2007 | 46.72 | 47.89 | 46.52 | 47.60 | 9,541,738 | +0.88(+1.89%) |
Feb 13, 2007 | 46.42 | 46.86 | 46.09 | 46.72 | 6,138,090 | +0.49(+1.05%) |
Feb 12, 2007 | 46.79 | 46.79 | 45.59 | 46.23 | 15,261,852 | -0.43(-0.92%) |
Feb 09, 2007 | 47.57 | 47.83 | 46.48 | 46.66 | 5,800,738 | -0.78(-1.64%) |
Feb 08, 2007 | 47.59 | 47.59 | 47.09 | 47.44 | 3,592,219 | -0.15(-0.32%) |
Feb 07, 2007 | 47.23 | 47.73 | 47.09 | 47.59 | 5,532,086 | +0.50(+1.07%) |
Feb 06, 2007 | 47.37 | 47.45 | 46.71 | 47.09 | 5,538,004 | -0.11(-0.24%) |
Feb 05, 2007 | 47.18 | 47.43 | 46.97 | 47.21 | 3,969,984 | +0.03(+0.07%) |
Feb 02, 2007 | 47.29 | 47.45 | 47.04 | 47.17 | 6,205,750 | +0.07(+0.15%) |
Feb 01, 2007 | 47.29 | 47.59 | 46.97 | 47.10 | 5,074,552 | -0.12(-0.26%) |
Jan 31, 2007 | 47.06 | 47.41 | 46.84 | 47.22 | 7,796,086 | +0.17(+0.36%) |
Jan 30, 2007 | 46.78 | 47.07 | 46.76 | 47.05 | 6,383,413 | +0.30(+0.64%) |
Jan 29, 2007 | 46.84 | 47.01 | 46.64 | 46.75 | 5,812,574 | -0.17(-0.36%) |
Jan 26, 2007 | 46.89 | 47.08 | 46.60 | 46.92 | 6,752,671 | +0.06(+0.14%) |
Jan 25, 2007 | 47.68 | 47.80 | 46.79 | 46.86 | 6,292,424 | -0.94(-1.97%) |
Jan 24, 2007 | 46.80 | 47.80 | 46.76 | 47.80 | 6,762,534 | +1.13(+2.42%) |
Jan 23, 2007 | 47.04 | 47.16 | 46.35 | 46.67 | 8,102,959 | -0.42(-0.90%) |
Jan 22, 2007 | 47.29 | 47.55 | 46.35 | 47.09 | 16,313,675 | -0.02(-0.05%) |
Jan 19, 2007 | 48.04 | 48.04 | 47.08 | 47.12 | 10,100,773 | -0.74(-1.54%) |
Jan 18, 2007 | 47.45 | 48.20 | 47.45 | 47.85 | 5,679,543 | -0.18(-0.37%) |
Jan 17, 2007 | 47.98 | 48.26 | 47.85 | 48.03 | 6,038,814 | +0.07(+0.15%) |
Jan 16, 2007 | 47.73 | 48.00 | 47.59 | 47.96 | 6,601,269 | +0.10(+0.20%) |
Jan 12, 2007 | 48.14 | 48.19 | 47.66 | 47.86 | 6,168,146 | -0.36(-0.74%) |
Jan 11, 2007 | 48.06 | 48.32 | 47.90 | 48.22 | 5,184,281 | +0.15(+0.30%) |
Jan 10, 2007 | 48.05 | 48.15 | 47.62 | 48.07 | 5,383,890 | -0.03(-0.07%) |
Jan 09, 2007 | 48.58 | 48.62 | 47.85 | 48.11 | 6,125,118 | -0.31(-0.64%) |
Jan 08, 2007 | 47.88 | 48.47 | 47.33 | 48.41 | 6,164,818 | +0.45(+0.95%) |
Jan 05, 2007 | 48.38 | 48.56 | 47.77 | 47.96 | 8,344,487 | -0.64(-1.32%) |
Jan 04, 2007 | 48.85 | 49.13 | 48.49 | 48.60 | 6,992,103 | -0.36(-0.73%) |