Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.85 | 39.86 | 39.53 | 39.73 | 20,132,890 | -0.05(-0.13%) |
Mar 29, 2007 | 39.81 | 39.88 | 39.58 | 39.79 | 25,554,430 | +0.22(+0.57%) |
Mar 28, 2007 | 39.56 | 39.83 | 39.48 | 39.56 | 24,435,966 | -0.02(-0.05%) |
Mar 27, 2007 | 39.63 | 39.70 | 39.55 | 39.58 | 19,247,098 | -0.15(-0.37%) |
Mar 26, 2007 | 40.09 | 40.09 | 39.48 | 39.73 | 26,368,188 | -0.17(-0.43%) |
Mar 23, 2007 | 40.39 | 40.39 | 39.79 | 39.90 | 26,809,126 | -0.23(-0.58%) |
Mar 22, 2007 | 40.37 | 40.54 | 40.08 | 40.13 | 19,299,438 | -0.24(-0.59%) |
Mar 21, 2007 | 40.27 | 40.43 | 39.88 | 40.37 | 24,728,088 | +0.10(+0.25%) |
Mar 20, 2007 | 40.00 | 40.45 | 39.99 | 40.27 | 14,970,711 | +0.22(+0.56%) |
Mar 19, 2007 | 39.99 | 40.09 | 39.81 | 40.04 | 15,810,769 | +0.15(+0.36%) |
Mar 16, 2007 | 39.91 | 40.14 | 39.73 | 39.90 | 23,457,512 | -0.01(-0.03%) |
Mar 15, 2007 | 40.02 | 40.10 | 39.79 | 39.91 | 15,333,020 | -0.12(-0.30%) |
Mar 14, 2007 | 40.22 | 40.32 | 39.63 | 40.03 | 24,594,664 | -0.04(-0.10%) |
Mar 13, 2007 | 40.74 | 40.70 | 39.96 | 40.07 | 26,088,202 | -0.67(-1.65%) |
Mar 12, 2007 | 40.76 | 41.11 | 40.49 | 40.74 | 20,186,364 | -0.23(-0.56%) |
Mar 09, 2007 | 41.00 | 41.09 | 40.84 | 40.97 | 15,180,683 | +0.28(+0.68%) |
Mar 08, 2007 | 40.88 | 41.05 | 40.65 | 40.70 | 22,248,634 | -0.09(-0.23%) |
Mar 07, 2007 | 40.65 | 41.23 | 40.61 | 40.79 | 21,443,624 | +0.11(+0.26%) |
Mar 06, 2007 | 40.98 | 41.03 | 40.47 | 40.68 | 29,185,928 | -0.09(-0.21%) |
Mar 05, 2007 | 40.52 | 41.11 | 40.52 | 40.77 | 24,306,504 | -0.08(-0.19%) |
Mar 02, 2007 | 41.08 | 41.18 | 40.70 | 40.85 | 20,888,094 | -0.33(-0.80%) |
Mar 01, 2007 | 41.11 | 41.49 | 40.72 | 41.18 | 22,112,048 | -0.32(-0.76%) |
Feb 28, 2007 | 41.72 | 42.02 | 41.42 | 41.49 | 25,312,918 | -0.08(-0.19%) |
Feb 27, 2007 | 42.20 | 42.36 | 41.36 | 41.57 | 28,180,652 | -0.82(-1.94%) |
Feb 26, 2007 | 42.36 | 42.52 | 42.21 | 42.40 | 15,898,788 | +0.10(+0.23%) |
Feb 23, 2007 | 42.60 | 42.60 | 42.19 | 42.30 | 17,571,750 | -0.42(-0.97%) |
Feb 22, 2007 | 42.84 | 42.91 | 42.63 | 42.71 | 19,610,968 | -0.15(-0.34%) |
Feb 21, 2007 | 43.03 | 43.12 | 42.83 | 42.86 | 18,254,068 | -0.30(-0.69%) |
Feb 20, 2007 | 43.12 | 43.41 | 43.03 | 43.16 | 14,232,204 | -0.04(-0.09%) |
Feb 16, 2007 | 43.29 | 43.35 | 43.02 | 43.20 | 19,606,114 | -0.18(-0.43%) |
Feb 15, 2007 | 43.42 | 43.47 | 43.25 | 43.38 | 11,148,203 | -0.04(-0.09%) |
Feb 14, 2007 | 43.23 | 43.45 | 43.12 | 43.42 | 11,002,772 | +0.31(+0.72%) |
Feb 13, 2007 | 43.27 | 43.20 | 43.04 | 43.11 | 13,017,790 | -0.05(-0.12%) |
Feb 12, 2007 | 43.33 | 43.43 | 43.10 | 43.16 | 9,201,713 | -0.09(-0.21%) |
Feb 09, 2007 | 43.43 | 43.58 | 43.21 | 43.25 | 10,779,367 | -0.11(-0.24%) |
Feb 08, 2007 | 43.36 | 43.50 | 43.25 | 43.36 | 11,131,975 | -0.03(-0.06%) |
Feb 07, 2007 | 43.52 | 43.58 | 43.29 | 43.39 | 11,822,331 | -0.13(-0.30%) |
Feb 06, 2007 | 43.78 | 43.80 | 43.38 | 43.52 | 12,405,917 | -0.20(-0.45%) |
Feb 05, 2007 | 43.77 | 43.91 | 43.58 | 43.72 | 11,414,214 | -0.18(-0.42%) |
Feb 02, 2007 | 44.18 | 44.28 | 43.84 | 43.90 | 17,163,968 | -0.28(-0.64%) |
Feb 01, 2007 | 44.05 | 44.22 | 43.85 | 44.18 | 14,001,984 | +0.14(+0.31%) |
Jan 31, 2007 | 43.78 | 44.19 | 43.62 | 44.05 | 12,393,026 | +0.27(+0.62%) |
Jan 30, 2007 | 43.62 | 43.91 | 43.58 | 43.78 | 10,876,884 | +0.16(+0.36%) |
Jan 29, 2007 | 43.68 | 43.78 | 43.52 | 43.62 | 12,364,362 | +0.05(+0.12%) |
Jan 26, 2007 | 43.97 | 44.09 | 43.51 | 43.56 | 16,338,302 | -0.40(-0.91%) |
Jan 25, 2007 | 44.05 | 44.20 | 43.85 | 43.97 | 11,720,112 | -0.22(-0.49%) |
Jan 24, 2007 | 43.79 | 44.24 | 43.72 | 44.18 | 11,625,476 | +0.34(+0.77%) |
Jan 23, 2007 | 44.17 | 44.34 | 43.60 | 43.85 | 14,708,870 | -0.45(-1.01%) |
Jan 22, 2007 | 44.84 | 44.91 | 44.29 | 44.30 | 15,538,297 | -0.38(-0.86%) |
Jan 19, 2007 | 44.84 | 44.98 | 44.53 | 44.68 | 20,433,570 | +0.03(+0.07%) |
Jan 18, 2007 | 43.82 | 44.83 | 43.72 | 44.65 | 16,221,372 | +0.55(+1.26%) |
Jan 17, 2007 | 43.91 | 44.43 | 43.80 | 44.09 | 13,937,377 | +0.22(+0.50%) |
Jan 16, 2007 | 43.95 | 44.01 | 43.72 | 43.87 | 12,077,725 | -0.07(-0.15%) |
Jan 12, 2007 | 43.82 | 44.05 | 43.72 | 43.94 | 9,386,827 | -0.06(-0.13%) |
Jan 11, 2007 | 43.78 | 44.07 | 43.70 | 44.00 | 9,662,999 | +0.38(+0.88%) |
Jan 10, 2007 | 43.89 | 43.89 | 43.56 | 43.62 | 9,901,408 | -0.07(-0.17%) |
Jan 09, 2007 | 43.91 | 44.08 | 43.60 | 43.69 | 10,839,272 | -0.16(-0.38%) |
Jan 08, 2007 | 43.85 | 44.01 | 43.55 | 43.85 | 9,373,178 | -0.07(-0.17%) |
Jan 05, 2007 | 44.05 | 44.34 | 43.85 | 43.93 | 12,346,770 | -0.40(-0.91%) |
Jan 04, 2007 | 43.45 | 44.59 | 43.45 | 44.33 | 17,148,316 | +0.55(+1.25%) |