Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.50 | 39.50 | 38.74 | 39.05 | 16,118,782 | -0.52(-1.32%) |
Mar 29, 2007 | 39.26 | 39.59 | 39.24 | 39.57 | 19,409,522 | +0.46(+1.17%) |
Mar 28, 2007 | 39.32 | 39.43 | 38.94 | 39.11 | 19,389,586 | -0.05(-0.12%) |
Mar 27, 2007 | 39.08 | 39.27 | 38.87 | 39.16 | 16,191,134 | -0.12(-0.31%) |
Mar 26, 2007 | 39.14 | 39.36 | 38.81 | 39.28 | 19,150,986 | +0.37(+0.95%) |
Mar 23, 2007 | 38.75 | 39.12 | 38.65 | 38.91 | 20,614,354 | +0.41(+1.06%) |
Mar 22, 2007 | 37.78 | 38.78 | 37.64 | 38.51 | 24,986,072 | +0.84(+2.23%) |
Mar 21, 2007 | 37.16 | 37.74 | 36.98 | 37.67 | 19,247,588 | +0.68(+1.84%) |
Mar 20, 2007 | 36.64 | 37.03 | 36.53 | 36.98 | 15,612,697 | +0.35(+0.97%) |
Mar 19, 2007 | 36.21 | 36.83 | 36.18 | 36.63 | 26,494,102 | +0.69(+1.91%) |
Mar 16, 2007 | 36.36 | 36.69 | 35.78 | 35.94 | 24,092,658 | -0.42(-1.15%) |
Mar 15, 2007 | 36.01 | 36.58 | 35.80 | 36.36 | 18,933,124 | +0.29(+0.81%) |
Mar 14, 2007 | 36.06 | 36.24 | 35.42 | 36.07 | 21,580,012 | +0.25(+0.71%) |
Mar 13, 2007 | 36.34 | 36.75 | 35.68 | 35.82 | 17,891,028 | -0.52(-1.44%) |
Mar 12, 2007 | 35.98 | 36.54 | 35.93 | 36.34 | 17,834,964 | +0.19(+0.53%) |
Mar 09, 2007 | 36.34 | 36.45 | 35.90 | 36.15 | 14,524,765 | +0.01(+0.01%) |
Mar 08, 2007 | 36.40 | 36.46 | 35.90 | 36.15 | 20,412,932 | +0.07(+0.19%) |
Mar 07, 2007 | 35.80 | 36.86 | 35.68 | 36.08 | 24,223,724 | +0.35(+0.98%) |
Mar 06, 2007 | 35.52 | 35.75 | 35.25 | 35.73 | 21,749,362 | +0.65(+1.87%) |
Mar 05, 2007 | 34.95 | 35.55 | 34.85 | 35.07 | 22,181,016 | -0.19(-0.54%) |
Mar 02, 2007 | 35.68 | 35.77 | 35.02 | 35.26 | 20,506,876 | -0.43(-1.20%) |
Mar 01, 2007 | 35.54 | 36.18 | 34.31 | 35.69 | 26,782,022 | -0.49(-1.34%) |
Feb 28, 2007 | 36.21 | 36.83 | 36.09 | 36.18 | 26,521,376 | -0.03(-0.09%) |
Feb 27, 2007 | 37.33 | 37.60 | 35.91 | 36.21 | 26,388,982 | -1.49(-3.96%) |
Feb 26, 2007 | 37.71 | 37.98 | 37.55 | 37.70 | 14,114,989 | +0.18(+0.48%) |
Feb 23, 2007 | 37.59 | 37.63 | 37.26 | 37.52 | 14,891,828 | +0.21(+0.57%) |
Feb 22, 2007 | 36.97 | 37.47 | 36.87 | 37.31 | 15,915,742 | +0.39(+1.04%) |
Feb 21, 2007 | 37.02 | 37.16 | 36.54 | 36.93 | 25,109,184 | -0.13(-0.36%) |
Feb 20, 2007 | 37.30 | 37.30 | 36.98 | 37.06 | 17,704,466 | -0.33(-0.88%) |
Feb 16, 2007 | 37.49 | 37.72 | 37.34 | 37.39 | 18,219,642 | -0.29(-0.77%) |
Feb 15, 2007 | 38.05 | 38.05 | 37.57 | 37.68 | 19,366,480 | -0.44(-1.15%) |
Feb 14, 2007 | 38.35 | 38.56 | 37.90 | 38.11 | 14,978,003 | -0.34(-0.88%) |
Feb 13, 2007 | 38.40 | 38.52 | 38.26 | 38.45 | 14,980,586 | +0.27(+0.71%) |
Feb 12, 2007 | 38.59 | 38.63 | 37.96 | 38.18 | 23,614,888 | -0.53(-1.36%) |
Feb 09, 2007 | 39.03 | 39.07 | 38.57 | 38.71 | 12,315,566 | -0.23(-0.58%) |
Feb 08, 2007 | 38.26 | 39.03 | 38.06 | 38.94 | 19,242,610 | +0.59(+1.53%) |
Feb 07, 2007 | 39.00 | 39.12 | 38.30 | 38.35 | 18,133,654 | -0.39(-1.00%) |
Feb 06, 2007 | 39.15 | 39.17 | 38.51 | 38.74 | 15,862,141 | -0.22(-0.56%) |
Feb 05, 2007 | 39.10 | 39.22 | 38.78 | 38.95 | 15,969,532 | -0.14(-0.35%) |
Feb 02, 2007 | 38.96 | 39.40 | 38.70 | 39.09 | 13,972,844 | -0.23(-0.58%) |
Feb 01, 2007 | 38.67 | 39.58 | 38.59 | 39.32 | 20,751,396 | +0.84(+2.18%) |
Jan 31, 2007 | 38.54 | 38.77 | 38.17 | 38.48 | 18,481,588 | -0.10(-0.26%) |
Jan 30, 2007 | 37.99 | 38.58 | 37.93 | 38.58 | 12,118,018 | +0.81(+2.15%) |
Jan 29, 2007 | 37.76 | 38.17 | 37.61 | 37.77 | 11,976,155 | +0.02(+0.04%) |
Jan 26, 2007 | 38.09 | 38.21 | 37.61 | 37.75 | 13,763,174 | -0.01(-0.03%) |
Jan 25, 2007 | 38.28 | 38.43 | 37.63 | 37.76 | 15,988,473 | -0.70(-1.81%) |
Jan 24, 2007 | 38.27 | 38.67 | 37.86 | 38.46 | 13,376,034 | +0.15(+0.39%) |
Jan 23, 2007 | 37.81 | 38.67 | 37.80 | 38.31 | 17,555,406 | +0.71(+1.88%) |
Jan 22, 2007 | 38.28 | 38.33 | 37.46 | 37.60 | 22,669,860 | -0.58(-1.52%) |
Jan 19, 2007 | 37.66 | 38.22 | 37.38 | 38.18 | 18,909,638 | +0.74(+1.97%) |
Jan 18, 2007 | 37.40 | 37.93 | 36.97 | 37.44 | 20,171,822 | +0.05(+0.14%) |
Jan 17, 2007 | 36.81 | 37.42 | 36.69 | 37.39 | 19,972,758 | +0.61(+1.65%) |
Jan 16, 2007 | 37.00 | 37.33 | 36.55 | 36.78 | 15,685,806 | -0.36(-0.97%) |
Jan 12, 2007 | 36.48 | 37.29 | 36.48 | 37.14 | 17,699,162 | +0.88(+2.42%) |
Jan 11, 2007 | 36.60 | 37.56 | 36.16 | 36.27 | 23,499,636 | -0.38(-1.04%) |
Jan 10, 2007 | 36.83 | 37.12 | 36.39 | 36.65 | 22,608,494 | -0.64(-1.73%) |
Jan 09, 2007 | 37.48 | 37.67 | 36.88 | 37.29 | 19,887,338 | -0.43(-1.15%) |
Jan 08, 2007 | 37.52 | 37.78 | 36.96 | 37.72 | 17,870,384 | +0.48(+1.28%) |
Jan 05, 2007 | 37.11 | 37.55 | 37.02 | 37.25 | 18,216,802 | +0.14(+0.38%) |
Jan 04, 2007 | 37.43 | 37.46 | 36.75 | 37.11 | 20,503,466 | -0.36(-0.97%) |