Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.53 | 39.54 | 39.21 | 39.42 | 20,295,632 | -0.05(-0.13%) |
Mar 29, 2007 | 39.49 | 39.56 | 39.26 | 39.47 | 25,760,998 | +0.22(+0.57%) |
Mar 28, 2007 | 39.24 | 39.51 | 39.16 | 39.24 | 24,633,492 | -0.02(-0.05%) |
Mar 27, 2007 | 39.31 | 39.38 | 39.23 | 39.26 | 19,402,680 | -0.14(-0.37%) |
Mar 26, 2007 | 39.77 | 39.77 | 39.16 | 39.41 | 26,581,332 | -0.17(-0.43%) |
Mar 23, 2007 | 40.06 | 40.06 | 39.47 | 39.58 | 27,025,836 | -0.23(-0.58%) |
Mar 22, 2007 | 40.04 | 40.21 | 39.76 | 39.81 | 19,455,444 | -0.24(-0.59%) |
Mar 21, 2007 | 39.94 | 40.11 | 39.56 | 40.04 | 24,927,976 | +0.10(+0.25%) |
Mar 20, 2007 | 39.68 | 40.12 | 39.67 | 39.94 | 15,091,725 | +0.22(+0.56%) |
Mar 19, 2007 | 39.67 | 39.77 | 39.49 | 39.72 | 15,938,574 | +0.14(+0.36%) |
Mar 16, 2007 | 39.59 | 39.82 | 39.41 | 39.58 | 23,647,130 | -0.01(-0.03%) |
Mar 15, 2007 | 39.70 | 39.77 | 39.47 | 39.59 | 15,456,963 | -0.12(-0.30%) |
Mar 14, 2007 | 39.89 | 40.00 | 39.32 | 39.71 | 24,793,472 | -0.04(-0.10%) |
Mar 13, 2007 | 40.42 | 40.38 | 39.64 | 39.75 | 26,299,084 | -0.67(-1.65%) |
Mar 12, 2007 | 40.44 | 40.78 | 40.17 | 40.42 | 20,349,540 | -0.23(-0.56%) |
Mar 09, 2007 | 40.67 | 40.76 | 40.51 | 40.64 | 15,303,395 | +0.27(+0.68%) |
Mar 08, 2007 | 40.55 | 40.72 | 40.32 | 40.37 | 22,428,478 | -0.09(-0.23%) |
Mar 07, 2007 | 40.32 | 40.90 | 40.28 | 40.46 | 21,616,962 | +0.10(+0.26%) |
Mar 06, 2007 | 40.65 | 40.70 | 40.14 | 40.36 | 29,421,850 | -0.09(-0.21%) |
Mar 05, 2007 | 40.19 | 40.78 | 40.19 | 40.44 | 24,502,984 | -0.08(-0.19%) |
Mar 02, 2007 | 40.75 | 40.85 | 40.38 | 40.52 | 21,056,942 | -0.33(-0.80%) |
Mar 01, 2007 | 40.78 | 41.16 | 40.39 | 40.85 | 22,290,788 | -0.31(-0.76%) |
Feb 28, 2007 | 41.38 | 41.68 | 41.09 | 41.16 | 25,517,532 | -0.08(-0.19%) |
Feb 27, 2007 | 41.86 | 42.02 | 41.02 | 41.24 | 28,408,448 | -0.82(-1.94%) |
Feb 26, 2007 | 42.02 | 42.18 | 41.87 | 42.06 | 16,027,304 | +0.10(+0.23%) |
Feb 23, 2007 | 42.26 | 42.26 | 41.85 | 41.96 | 17,713,790 | -0.41(-0.97%) |
Feb 22, 2007 | 42.50 | 42.56 | 42.29 | 42.37 | 19,769,490 | -0.14(-0.34%) |
Feb 21, 2007 | 42.69 | 42.78 | 42.49 | 42.52 | 18,401,624 | -0.29(-0.69%) |
Feb 20, 2007 | 42.78 | 43.06 | 42.69 | 42.81 | 14,347,248 | -0.04(-0.09%) |
Feb 16, 2007 | 42.94 | 43.00 | 42.67 | 42.85 | 19,764,598 | -0.18(-0.43%) |
Feb 15, 2007 | 43.07 | 43.12 | 42.90 | 43.03 | 11,238,319 | -0.04(-0.09%) |
Feb 14, 2007 | 42.88 | 43.10 | 42.78 | 43.07 | 11,091,712 | +0.31(+0.72%) |
Feb 13, 2007 | 42.92 | 42.86 | 42.70 | 42.76 | 13,123,018 | -0.05(-0.12%) |
Feb 12, 2007 | 42.99 | 43.08 | 42.75 | 42.82 | 9,276,094 | -0.09(-0.21%) |
Feb 09, 2007 | 43.08 | 43.23 | 42.86 | 42.91 | 10,866,501 | -0.10(-0.24%) |
Feb 08, 2007 | 43.01 | 43.15 | 42.91 | 43.01 | 11,221,960 | -0.03(-0.06%) |
Feb 07, 2007 | 43.17 | 43.23 | 42.94 | 43.04 | 11,917,895 | -0.13(-0.30%) |
Feb 06, 2007 | 43.42 | 43.45 | 43.03 | 43.17 | 12,506,199 | -0.20(-0.45%) |
Feb 05, 2007 | 43.42 | 43.56 | 43.23 | 43.37 | 11,506,480 | -0.18(-0.42%) |
Feb 02, 2007 | 43.82 | 43.92 | 43.49 | 43.55 | 17,302,712 | -0.28(-0.64%) |
Feb 01, 2007 | 43.69 | 43.87 | 43.50 | 43.83 | 14,115,168 | +0.14(+0.31%) |
Jan 31, 2007 | 43.42 | 43.84 | 43.27 | 43.69 | 12,493,204 | +0.27(+0.62%) |
Jan 30, 2007 | 43.27 | 43.56 | 43.23 | 43.42 | 10,964,806 | +0.16(+0.36%) |
Jan 29, 2007 | 43.33 | 43.43 | 43.17 | 43.27 | 12,464,309 | +0.05(+0.12%) |
Jan 26, 2007 | 43.61 | 43.74 | 43.16 | 43.22 | 16,470,371 | -0.40(-0.91%) |
Jan 25, 2007 | 43.70 | 43.85 | 43.50 | 43.61 | 11,814,850 | -0.22(-0.49%) |
Jan 24, 2007 | 43.44 | 43.88 | 43.37 | 43.83 | 11,719,450 | +0.33(+0.77%) |
Jan 23, 2007 | 43.82 | 43.98 | 43.25 | 43.50 | 14,827,768 | -0.44(-1.01%) |
Jan 22, 2007 | 44.48 | 44.55 | 43.93 | 43.94 | 15,663,900 | -0.38(-0.86%) |
Jan 19, 2007 | 44.48 | 44.62 | 44.17 | 44.32 | 20,598,742 | +0.03(+0.07%) |
Jan 18, 2007 | 43.47 | 44.47 | 43.37 | 44.29 | 16,352,497 | +0.55(+1.26%) |
Jan 17, 2007 | 43.56 | 44.07 | 43.44 | 43.74 | 14,050,039 | +0.22(+0.50%) |
Jan 16, 2007 | 43.59 | 43.66 | 43.37 | 43.52 | 12,175,355 | -0.07(-0.15%) |
Jan 12, 2007 | 43.46 | 43.69 | 43.37 | 43.59 | 9,462,705 | -0.06(-0.13%) |
Jan 11, 2007 | 43.43 | 43.72 | 43.35 | 43.65 | 9,741,109 | +0.38(+0.88%) |
Jan 10, 2007 | 43.54 | 43.54 | 43.22 | 43.27 | 9,981,446 | -0.07(-0.17%) |
Jan 09, 2007 | 43.56 | 43.73 | 43.25 | 43.34 | 10,926,891 | -0.16(-0.38%) |
Jan 08, 2007 | 43.50 | 43.66 | 43.20 | 43.50 | 9,448,945 | -0.07(-0.17%) |
Jan 05, 2007 | 43.69 | 43.99 | 43.50 | 43.58 | 12,446,574 | -0.40(-0.91%) |
Jan 04, 2007 | 43.10 | 44.23 | 43.10 | 43.97 | 17,286,934 | +0.54(+1.25%) |