Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.97 | 40.04 | 39.47 | 39.88 | 15,061,850 | +0.04(+0.09%) |
Mar 29, 2007 | 40.01 | 40.25 | 39.35 | 39.84 | 23,522,540 | +0.08(+0.20%) |
Mar 28, 2007 | 40.05 | 40.13 | 39.62 | 39.77 | 26,713,232 | -0.35(-0.87%) |
Mar 27, 2007 | 40.81 | 40.97 | 40.12 | 40.12 | 28,037,118 | -0.66(-1.63%) |
Mar 26, 2007 | 41.61 | 41.64 | 40.71 | 40.78 | 22,538,670 | -0.63(-1.52%) |
Mar 23, 2007 | 41.54 | 41.74 | 40.76 | 41.41 | 49,485,272 | -1.75(-4.05%) |
Mar 22, 2007 | 43.25 | 43.46 | 43.04 | 43.16 | 13,502,447 | -0.09(-0.21%) |
Mar 21, 2007 | 42.48 | 43.28 | 42.27 | 43.25 | 18,165,934 | +0.84(+1.97%) |
Mar 20, 2007 | 42.14 | 42.63 | 42.13 | 42.41 | 16,002,903 | +0.21(+0.49%) |
Mar 19, 2007 | 42.64 | 42.64 | 42.11 | 42.21 | 17,311,772 | -0.11(-0.27%) |
Mar 16, 2007 | 42.89 | 43.15 | 42.26 | 42.32 | 20,158,566 | -0.51(-1.18%) |
Mar 15, 2007 | 43.21 | 43.49 | 42.67 | 42.83 | 15,813,129 | -0.49(-1.12%) |
Mar 14, 2007 | 43.08 | 43.31 | 42.56 | 43.31 | 19,983,010 | +0.21(+0.50%) |
Mar 13, 2007 | 43.31 | 43.98 | 42.83 | 43.10 | 30,509,234 | -0.21(-0.48%) |
Mar 12, 2007 | 42.68 | 43.33 | 42.13 | 43.31 | 39,446,944 | -0.13(-0.30%) |
Mar 09, 2007 | 44.37 | 44.48 | 42.86 | 43.43 | 34,577,444 | -0.93(-2.11%) |
Mar 08, 2007 | 44.40 | 44.54 | 43.98 | 44.37 | 15,507,889 | +0.11(+0.24%) |
Mar 07, 2007 | 44.31 | 44.64 | 44.05 | 44.26 | 18,565,608 | -0.20(-0.45%) |
Mar 06, 2007 | 44.43 | 44.72 | 44.03 | 44.46 | 17,505,138 | +0.10(+0.23%) |
Mar 05, 2007 | 43.98 | 45.07 | 43.61 | 44.36 | 24,496,486 | +0.29(+0.66%) |
Mar 02, 2007 | 44.33 | 44.57 | 43.82 | 44.07 | 29,616,056 | +0.04(+0.08%) |
Mar 01, 2007 | 44.53 | 44.88 | 43.83 | 44.03 | 53,731,952 | -1.83(-3.98%) |
Feb 28, 2007 | 46.39 | 46.55 | 45.78 | 45.86 | 23,096,980 | +0.01(+0.02%) |
Feb 27, 2007 | 46.64 | 46.76 | 45.58 | 45.85 | 31,821,558 | -1.39(-2.95%) |
Feb 26, 2007 | 47.21 | 47.46 | 47.07 | 47.25 | 15,196,048 | -0.02(-0.05%) |
Feb 23, 2007 | 47.42 | 48.17 | 47.07 | 47.27 | 27,230,694 | -0.36(-0.76%) |
Feb 22, 2007 | 47.70 | 48.11 | 47.55 | 47.63 | 20,179,450 | -0.48(-0.99%) |
Feb 21, 2007 | 47.11 | 48.26 | 46.90 | 48.11 | 23,342,328 | +0.76(+1.60%) |
Feb 20, 2007 | 47.57 | 47.95 | 47.28 | 47.35 | 24,530,840 | -0.27(-0.57%) |
Feb 16, 2007 | 48.69 | 48.88 | 47.06 | 47.62 | 42,398,868 | -1.11(-2.27%) |
Feb 15, 2007 | 49.03 | 49.19 | 48.47 | 48.73 | 16,213,683 | -0.37(-0.76%) |
Feb 14, 2007 | 49.04 | 49.32 | 49.02 | 49.10 | 14,786,797 | +0.00(+0.00%) |
Feb 13, 2007 | 49.05 | 49.23 | 48.89 | 49.10 | 8,683,200 | +0.22(+0.45%) |
Feb 12, 2007 | 49.54 | 49.62 | 48.83 | 48.88 | 9,572,583 | -0.40(-0.81%) |
Feb 09, 2007 | 49.92 | 50.02 | 49.24 | 49.28 | 14,537,731 | -0.52(-1.05%) |
Feb 08, 2007 | 49.67 | 50.24 | 49.64 | 49.80 | 12,442,338 | -0.16(-0.31%) |
Feb 07, 2007 | 49.46 | 50.14 | 49.46 | 49.96 | 11,042,903 | +0.24(+0.49%) |
Feb 06, 2007 | 50.19 | 50.31 | 49.41 | 49.72 | 13,567,819 | -0.13(-0.26%) |
Feb 05, 2007 | 49.56 | 50.11 | 49.28 | 49.84 | 12,864,559 | +0.28(+0.56%) |
Feb 02, 2007 | 49.73 | 49.97 | 49.53 | 49.57 | 14,173,564 | -0.03(-0.06%) |
Feb 01, 2007 | 50.09 | 50.14 | 49.26 | 49.59 | 19,307,720 | -0.63(-1.25%) |
Jan 31, 2007 | 50.24 | 50.36 | 49.89 | 50.22 | 11,963,227 | +0.03(+0.06%) |
Jan 30, 2007 | 50.45 | 50.76 | 50.12 | 50.19 | 16,374,297 | +0.26(+0.51%) |
Jan 29, 2007 | 50.81 | 50.89 | 49.86 | 49.94 | 19,335,438 | -1.09(-2.14%) |
Jan 26, 2007 | 51.16 | 51.31 | 50.61 | 51.03 | 42,422,380 | -2.39(-4.48%) |
Jan 25, 2007 | 53.41 | 53.53 | 53.04 | 53.42 | 15,409,008 | -0.21(-0.39%) |
Jan 24, 2007 | 53.13 | 53.63 | 52.81 | 53.63 | 10,087,086 | +0.39(+0.72%) |
Jan 23, 2007 | 53.70 | 54.13 | 53.06 | 53.24 | 15,722,276 | -0.89(-1.65%) |
Jan 22, 2007 | 54.06 | 54.92 | 53.89 | 54.13 | 23,554,554 | +1.14(+2.15%) |
Jan 19, 2007 | 52.74 | 53.21 | 52.63 | 52.99 | 9,516,491 | +0.40(+0.76%) |
Jan 18, 2007 | 52.88 | 53.06 | 52.36 | 52.59 | 10,570,901 | -0.17(-0.32%) |
Jan 17, 2007 | 52.46 | 52.87 | 52.24 | 52.76 | 9,156,868 | +0.31(+0.59%) |
Jan 16, 2007 | 52.38 | 52.51 | 51.93 | 52.46 | 7,658,118 | +0.16(+0.31%) |
Jan 12, 2007 | 51.40 | 52.51 | 51.39 | 52.29 | 14,172,837 | +0.97(+1.89%) |
Jan 11, 2007 | 50.79 | 51.54 | 50.49 | 51.32 | 9,629,723 | +0.62(+1.22%) |
Jan 10, 2007 | 50.60 | 50.84 | 50.46 | 50.70 | 8,099,703 | -0.16(-0.32%) |
Jan 09, 2007 | 50.79 | 51.16 | 50.44 | 50.86 | 10,040,120 | +0.24(+0.48%) |
Jan 08, 2007 | 51.12 | 51.31 | 50.52 | 50.62 | 9,454,571 | -0.41(-0.80%) |
Jan 05, 2007 | 50.91 | 51.44 | 50.68 | 51.03 | 14,659,248 | +0.12(+0.24%) |
Jan 04, 2007 | 49.59 | 51.29 | 49.22 | 50.91 | 22,420,414 | +2.09(+4.28%) |