Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.24 | 46.50 | 46.14 | 46.26 | 309,700 | +0.09(+0.19%) |
Mar 29, 2007 | 46.38 | 46.38 | 45.58 | 46.17 | 504,300 | -0.12(-0.26%) |
Mar 28, 2007 | 45.95 | 46.37 | 45.77 | 46.29 | 310,700 | +0.24(+0.52%) |
Mar 27, 2007 | 45.68 | 46.19 | 45.68 | 46.05 | 247,800 | +0.22(+0.48%) |
Mar 26, 2007 | 45.90 | 45.95 | 45.56 | 45.83 | 499,400 | -0.15(-0.33%) |
Mar 23, 2007 | 45.62 | 46.09 | 45.53 | 45.98 | 416,000 | +0.32(+0.70%) |
Mar 22, 2007 | 47.27 | 47.27 | 45.30 | 45.66 | 408,100 | +0.27(+0.59%) |
Mar 21, 2007 | 44.69 | 45.61 | 44.53 | 45.39 | 388,500 | +0.82(+1.84%) |
Mar 20, 2007 | 44.20 | 44.63 | 44.07 | 44.57 | 327,400 | +0.64(+1.46%) |
Mar 19, 2007 | 43.95 | 44.08 | 43.68 | 43.93 | 320,100 | +0.16(+0.37%) |
Mar 16, 2007 | 43.95 | 43.98 | 43.66 | 43.77 | 228,200 | -0.13(-0.30%) |
Mar 15, 2007 | 43.83 | 43.98 | 43.64 | 43.90 | 319,000 | +0.07(+0.16%) |
Mar 14, 2007 | 43.62 | 44.00 | 43.40 | 43.83 | 451,800 | +0.07(+0.16%) |
Mar 13, 2007 | 44.73 | 44.43 | 43.55 | 43.76 | 638,100 | -0.97(-2.17%) |
Mar 12, 2007 | 44.50 | 44.73 | 44.14 | 44.73 | 332,000 | +0.12(+0.27%) |
Mar 09, 2007 | 44.97 | 45.00 | 44.50 | 44.61 | 309,700 | -0.20(-0.45%) |
Mar 08, 2007 | 44.90 | 45.16 | 44.62 | 44.81 | 307,300 | +0.05(+0.11%) |
Mar 07, 2007 | 44.53 | 44.85 | 44.36 | 44.76 | 294,400 | +0.13(+0.29%) |
Mar 06, 2007 | 44.85 | 44.85 | 44.20 | 44.63 | 491,100 | +0.08(+0.18%) |
Mar 05, 2007 | 44.89 | 45.42 | 44.51 | 44.55 | 791,500 | -0.58(-1.29%) |
Mar 02, 2007 | 45.69 | 45.83 | 45.08 | 45.13 | 384,200 | -0.56(-1.23%) |
Mar 01, 2007 | 45.50 | 45.95 | 45.06 | 45.69 | 463,804 | -0.18(-0.39%) |
Feb 28, 2007 | 45.63 | 46.17 | 45.40 | 45.87 | 753,100 | +0.25(+0.55%) |
Feb 27, 2007 | 45.94 | 46.12 | 45.26 | 45.62 | 630,700 | -0.73(-1.57%) |
Feb 26, 2007 | 46.65 | 46.75 | 46.15 | 46.35 | 320,600 | -0.25(-0.54%) |
Feb 23, 2007 | 46.62 | 46.73 | 46.39 | 46.60 | 314,900 | -0.09(-0.19%) |
Feb 22, 2007 | 46.83 | 46.99 | 46.39 | 46.69 | 296,100 | -0.18(-0.38%) |
Feb 21, 2007 | 46.99 | 47.09 | 46.40 | 46.87 | 418,700 | -0.25(-0.53%) |
Feb 20, 2007 | 47.09 | 47.39 | 46.97 | 47.12 | 477,500 | -0.02(-0.04%) |
Feb 16, 2007 | 47.12 | 47.24 | 46.91 | 47.14 | 298,800 | -0.16(-0.34%) |
Feb 15, 2007 | 47.50 | 47.64 | 46.75 | 47.30 | 819,100 | +0.98(+2.12%) |
Feb 14, 2007 | 45.20 | 46.71 | 45.20 | 46.32 | 743,305 | +1.17(+2.59%) |
Feb 13, 2007 | 45.95 | 46.10 | 44.26 | 45.15 | 816,530 | -0.80(-1.74%) |
Feb 12, 2007 | 46.45 | 46.55 | 45.33 | 45.95 | 587,714 | -0.51(-1.10%) |
Feb 09, 2007 | 46.07 | 46.49 | 46.07 | 46.46 | 693,200 | +0.41(+0.89%) |
Feb 08, 2007 | 46.14 | 46.25 | 45.74 | 46.05 | 373,500 | -0.08(-0.17%) |
Feb 07, 2007 | 45.97 | 46.33 | 45.89 | 46.13 | 641,600 | +0.38(+0.83%) |
Feb 06, 2007 | 45.29 | 45.90 | 45.02 | 45.75 | 286,300 | +0.20(+0.44%) |
Feb 05, 2007 | 45.84 | 45.85 | 45.36 | 45.55 | 317,300 | -0.41(-0.89%) |
Feb 02, 2007 | 45.70 | 46.22 | 45.62 | 45.96 | 465,100 | +0.31(+0.68%) |
Feb 01, 2007 | 45.09 | 45.65 | 45.03 | 45.65 | 327,600 | +0.65(+1.44%) |
Jan 31, 2007 | 45.00 | 45.17 | 44.65 | 45.00 | 156,300 | -0.06(-0.13%) |
Jan 30, 2007 | 45.00 | 45.10 | 44.80 | 45.06 | 175,600 | +0.21(+0.47%) |
Jan 29, 2007 | 44.65 | 44.95 | 44.60 | 44.85 | 321,900 | +0.13(+0.29%) |
Jan 26, 2007 | 45.15 | 45.15 | 44.53 | 44.72 | 235,500 | -0.40(-0.89%) |
Jan 25, 2007 | 45.26 | 45.36 | 44.96 | 45.12 | 385,300 | -0.14(-0.31%) |
Jan 24, 2007 | 45.00 | 45.54 | 44.97 | 45.26 | 615,600 | +0.34(+0.76%) |
Jan 23, 2007 | 44.73 | 45.08 | 44.61 | 44.92 | 227,900 | +0.27(+0.60%) |
Jan 22, 2007 | 44.80 | 44.81 | 44.55 | 44.65 | 154,300 | -0.22(-0.49%) |
Jan 19, 2007 | 44.72 | 44.91 | 44.51 | 44.87 | 161,400 | +0.15(+0.34%) |
Jan 18, 2007 | 44.65 | 44.97 | 44.57 | 44.72 | 365,900 | +0.06(+0.13%) |
Jan 17, 2007 | 44.60 | 44.84 | 44.53 | 44.66 | 229,100 | +0.05(+0.11%) |
Jan 16, 2007 | 44.86 | 45.19 | 44.41 | 44.61 | 508,100 | -0.18(-0.40%) |
Jan 12, 2007 | 44.85 | 45.25 | 44.70 | 44.79 | 403,200 | -0.16(-0.36%) |
Jan 11, 2007 | 44.33 | 45.06 | 44.33 | 44.95 | 450,600 | +0.68(+1.54%) |
Jan 10, 2007 | 44.10 | 44.54 | 43.93 | 44.27 | 857,800 | +0.05(+0.11%) |
Jan 09, 2007 | 44.17 | 44.47 | 43.93 | 44.22 | 356,100 | +0.17(+0.39%) |
Jan 08, 2007 | 43.75 | 44.36 | 43.55 | 44.05 | 451,800 | +0.30(+0.69%) |
Jan 05, 2007 | 43.75 | 43.80 | 42.90 | 43.75 | 343,500 | -0.11(-0.25%) |
Jan 04, 2007 | 43.15 | 44.18 | 42.88 | 43.86 | 515,100 | +0.62(+1.43%) |