Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.00 | 45.37 | 44.63 | 44.96 | 5,015,468 | -0.04(-0.09%) |
Mar 29, 2007 | 45.85 | 45.85 | 44.65 | 45.00 | 5,284,163 | -0.15(-0.34%) |
Mar 28, 2007 | 45.28 | 45.48 | 44.92 | 45.15 | 4,898,067 | -0.32(-0.71%) |
Mar 27, 2007 | 45.56 | 45.64 | 45.31 | 45.48 | 3,367,655 | -0.26(-0.57%) |
Mar 26, 2007 | 45.70 | 45.76 | 45.22 | 45.74 | 4,337,540 | -0.10(-0.22%) |
Mar 23, 2007 | 45.62 | 45.94 | 45.40 | 45.84 | 4,870,004 | +0.24(+0.53%) |
Mar 22, 2007 | 45.35 | 45.78 | 45.26 | 45.60 | 5,209,887 | -0.12(-0.27%) |
Mar 21, 2007 | 44.71 | 45.74 | 44.47 | 45.72 | 8,342,097 | +0.66(+1.47%) |
Mar 20, 2007 | 44.44 | 45.14 | 44.42 | 45.06 | 4,426,907 | +0.49(+1.11%) |
Mar 19, 2007 | 44.67 | 44.80 | 44.30 | 44.56 | 5,447,386 | +0.14(+0.32%) |
Mar 16, 2007 | 44.71 | 44.78 | 44.13 | 44.42 | 9,456,499 | -0.10(-0.22%) |
Mar 15, 2007 | 45.09 | 45.31 | 44.47 | 44.52 | 6,772,261 | -0.53(-1.17%) |
Mar 14, 2007 | 44.97 | 45.10 | 44.10 | 45.05 | 7,872,206 | +0.21(+0.46%) |
Mar 13, 2007 | 45.64 | 45.53 | 44.74 | 44.84 | 6,485,854 | -0.80(-1.74%) |
Mar 12, 2007 | 45.48 | 45.79 | 45.30 | 45.64 | 5,049,612 | +0.33(+0.74%) |
Mar 09, 2007 | 45.51 | 45.53 | 45.13 | 45.30 | 4,788,774 | +0.53(+1.17%) |
Mar 08, 2007 | 44.96 | 45.22 | 44.74 | 44.78 | 4,943,281 | -0.12(-0.27%) |
Mar 07, 2007 | 44.84 | 45.12 | 44.76 | 44.90 | 6,275,064 | +0.06(+0.13%) |
Mar 06, 2007 | 44.90 | 45.05 | 44.53 | 44.84 | 7,484,926 | +0.13(+0.30%) |
Mar 05, 2007 | 44.43 | 44.97 | 44.10 | 44.71 | 11,956,268 | +0.15(+0.33%) |
Mar 02, 2007 | 44.87 | 44.96 | 44.47 | 44.56 | 5,732,497 | -0.42(-0.93%) |
Mar 01, 2007 | 44.51 | 45.09 | 44.04 | 44.97 | 7,753,200 | -0.04(-0.10%) |
Feb 28, 2007 | 45.05 | 45.49 | 44.85 | 45.02 | 12,318,447 | -0.03(-0.06%) |
Feb 27, 2007 | 46.57 | 46.57 | 44.90 | 45.05 | 9,793,017 | -1.64(-3.52%) |
Feb 26, 2007 | 47.13 | 47.30 | 46.62 | 46.69 | 5,981,186 | -0.35(-0.75%) |
Feb 23, 2007 | 47.08 | 47.08 | 46.66 | 47.04 | 5,994,270 | -0.04(-0.08%) |
Feb 22, 2007 | 47.32 | 47.58 | 46.99 | 47.08 | 4,304,050 | -0.26(-0.54%) |
Feb 21, 2007 | 47.32 | 47.53 | 47.11 | 47.34 | 4,507,825 | -0.03(-0.05%) |
Feb 20, 2007 | 47.46 | 47.62 | 47.28 | 47.36 | 3,604,170 | -0.13(-0.27%) |
Feb 16, 2007 | 47.59 | 47.85 | 47.35 | 47.49 | 5,066,606 | -0.28(-0.59%) |
Feb 15, 2007 | 48.10 | 48.23 | 47.71 | 47.77 | 5,829,162 | -0.35(-0.72%) |
Feb 14, 2007 | 47.79 | 48.31 | 47.79 | 48.12 | 7,135,739 | +0.40(+0.85%) |
Feb 13, 2007 | 47.40 | 47.75 | 47.19 | 47.71 | 5,639,874 | +0.33(+0.70%) |
Feb 12, 2007 | 47.43 | 47.52 | 47.26 | 47.38 | 4,111,010 | +0.20(+0.42%) |
Feb 09, 2007 | 47.54 | 47.62 | 47.00 | 47.18 | 5,571,910 | +0.15(+0.31%) |
Feb 08, 2007 | 47.41 | 47.42 | 46.96 | 47.03 | 3,661,545 | -0.38(-0.80%) |
Feb 07, 2007 | 47.57 | 47.57 | 47.12 | 47.41 | 3,837,100 | -0.01(-0.01%) |
Feb 06, 2007 | 47.27 | 47.46 | 47.25 | 47.42 | 3,523,097 | +0.16(+0.34%) |
Feb 05, 2007 | 47.58 | 47.67 | 47.24 | 47.26 | 4,289,863 | -0.31(-0.66%) |
Feb 02, 2007 | 47.19 | 47.77 | 47.14 | 47.57 | 8,590,639 | +0.34(+0.72%) |
Feb 01, 2007 | 46.73 | 47.30 | 46.66 | 47.23 | 7,009,244 | +0.87(+1.88%) |
Jan 31, 2007 | 46.37 | 46.57 | 45.86 | 46.36 | 9,477,455 | -0.27(-0.58%) |
Jan 30, 2007 | 45.65 | 46.63 | 45.14 | 46.63 | 20,261,748 | -0.61(-1.29%) |
Jan 29, 2007 | 46.50 | 47.35 | 46.48 | 47.24 | 6,138,799 | +0.74(+1.60%) |
Jan 26, 2007 | 47.34 | 47.34 | 46.32 | 46.49 | 7,368,617 | -0.72(-1.52%) |
Jan 25, 2007 | 47.75 | 47.75 | 47.10 | 47.21 | 4,219,859 | -0.54(-1.13%) |
Jan 24, 2007 | 47.40 | 47.99 | 47.22 | 47.75 | 5,428,161 | +0.53(+1.13%) |
Jan 23, 2007 | 47.65 | 47.65 | 47.09 | 47.22 | 4,213,934 | -0.42(-0.89%) |
Jan 22, 2007 | 48.14 | 48.21 | 47.28 | 47.64 | 6,193,679 | -0.47(-0.99%) |
Jan 19, 2007 | 48.30 | 48.30 | 47.94 | 48.12 | 6,613,857 | +0.13(+0.28%) |
Jan 18, 2007 | 48.18 | 48.36 | 47.86 | 47.98 | 4,514,841 | -0.12(-0.25%) |
Jan 17, 2007 | 48.07 | 48.25 | 47.90 | 48.10 | 4,268,191 | +0.08(+0.16%) |
Jan 16, 2007 | 47.98 | 48.33 | 47.85 | 48.03 | 5,757,755 | +0.28(+0.59%) |
Jan 12, 2007 | 47.24 | 47.76 | 47.05 | 47.75 | 4,720,330 | +0.51(+1.07%) |
Jan 11, 2007 | 47.23 | 47.39 | 47.17 | 47.24 | 4,772,248 | +0.01(+0.03%) |
Jan 10, 2007 | 47.30 | 47.37 | 46.98 | 47.23 | 4,513,749 | -0.29(-0.61%) |
Jan 09, 2007 | 48.09 | 48.10 | 47.41 | 47.51 | 5,179,641 | -0.19(-0.40%) |
Jan 08, 2007 | 47.57 | 47.84 | 47.30 | 47.71 | 3,671,368 | +0.15(+0.31%) |
Jan 05, 2007 | 48.13 | 48.13 | 47.22 | 47.56 | 5,616,500 | -0.60(-1.25%) |
Jan 04, 2007 | 48.27 | 48.43 | 47.80 | 48.16 | 3,595,283 | +0.08(+0.16%) |