Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.90 | 45.41 | 44.70 | 45.02 | 549,281 | +0.15(+0.34%) |
Mar 29, 2007 | 44.56 | 44.95 | 44.30 | 44.87 | 647,184 | +0.48(+1.09%) |
Mar 28, 2007 | 44.62 | 44.62 | 44.19 | 44.39 | 486,290 | -0.29(-0.65%) |
Mar 27, 2007 | 45.04 | 45.04 | 44.60 | 44.67 | 484,053 | -0.37(-0.81%) |
Mar 26, 2007 | 45.86 | 45.86 | 44.60 | 45.04 | 589,057 | -0.68(-1.49%) |
Mar 23, 2007 | 45.46 | 45.87 | 45.14 | 45.72 | 893,828 | +0.39(+0.86%) |
Mar 22, 2007 | 45.02 | 45.45 | 44.69 | 45.33 | 805,362 | +0.60(+1.35%) |
Mar 21, 2007 | 44.34 | 44.77 | 44.00 | 44.73 | 913,486 | +0.43(+0.98%) |
Mar 20, 2007 | 43.58 | 44.29 | 43.41 | 44.29 | 785,292 | +0.71(+1.64%) |
Mar 19, 2007 | 42.98 | 43.89 | 42.98 | 43.58 | 485,113 | +0.59(+1.36%) |
Mar 16, 2007 | 42.98 | 43.15 | 42.48 | 42.99 | 657,804 | +0.11(+0.26%) |
Mar 15, 2007 | 42.40 | 43.00 | 42.36 | 42.88 | 687,234 | +0.53(+1.24%) |
Mar 14, 2007 | 42.58 | 43.00 | 41.90 | 42.36 | 808,482 | -0.28(-0.66%) |
Mar 13, 2007 | 43.85 | 43.69 | 42.49 | 42.64 | 730,789 | -1.21(-2.77%) |
Mar 12, 2007 | 44.17 | 44.34 | 43.61 | 43.85 | 401,298 | -0.31(-0.71%) |
Mar 09, 2007 | 44.65 | 44.66 | 43.96 | 44.17 | 660,276 | -0.13(-0.29%) |
Mar 08, 2007 | 44.28 | 44.99 | 44.17 | 44.29 | 867,341 | +0.51(+1.16%) |
Mar 07, 2007 | 43.24 | 44.05 | 42.97 | 43.78 | 770,460 | +0.42(+0.98%) |
Mar 06, 2007 | 43.45 | 43.68 | 42.90 | 43.36 | 1,006,836 | +0.25(+0.59%) |
Mar 05, 2007 | 43.20 | 43.75 | 42.62 | 43.10 | 868,165 | -0.71(-1.61%) |
Mar 02, 2007 | 44.98 | 44.98 | 43.79 | 43.81 | 847,800 | -1.23(-2.73%) |
Mar 01, 2007 | 45.05 | 45.44 | 43.72 | 45.04 | 1,050,262 | -0.54(-1.17%) |
Feb 28, 2007 | 45.44 | 45.87 | 44.71 | 45.58 | 1,077,349 | +0.22(+0.49%) |
Feb 27, 2007 | 46.54 | 46.56 | 44.25 | 45.35 | 999,773 | -1.95(-4.13%) |
Feb 26, 2007 | 47.95 | 48.66 | 46.90 | 47.31 | 945,425 | -0.85(-1.76%) |
Feb 23, 2007 | 47.58 | 48.16 | 47.27 | 48.16 | 1,061,810 | +1.12(+2.38%) |
Feb 22, 2007 | 47.92 | 47.95 | 46.79 | 47.04 | 618,840 | -0.88(-1.83%) |
Feb 21, 2007 | 47.49 | 47.98 | 46.97 | 47.91 | 710,306 | +0.31(+0.66%) |
Feb 20, 2007 | 47.65 | 47.66 | 46.53 | 47.60 | 729,965 | -0.17(-0.36%) |
Feb 16, 2007 | 47.74 | 48.93 | 47.63 | 47.77 | 1,841,217 | -0.15(-0.32%) |
Feb 15, 2007 | 46.75 | 48.06 | 46.36 | 47.92 | 2,032,743 | +1.17(+2.51%) |
Feb 14, 2007 | 45.51 | 46.75 | 45.42 | 46.75 | 1,581,461 | +1.25(+2.74%) |
Feb 13, 2007 | 45.16 | 45.53 | 44.97 | 45.50 | 822,475 | +0.31(+0.68%) |
Feb 12, 2007 | 44.86 | 45.22 | 44.61 | 45.19 | 738,577 | +0.32(+0.72%) |
Feb 09, 2007 | 45.52 | 45.75 | 44.62 | 44.87 | 673,931 | -0.51(-1.12%) |
Feb 08, 2007 | 45.67 | 45.67 | 45.22 | 45.38 | 587,174 | -0.37(-0.82%) |
Feb 07, 2007 | 45.66 | 45.77 | 45.24 | 45.75 | 756,569 | +0.39(+0.86%) |
Feb 06, 2007 | 44.60 | 45.60 | 44.52 | 45.36 | 1,426,145 | +0.20(+0.43%) |
Feb 05, 2007 | 45.02 | 45.49 | 44.73 | 45.17 | 1,478,647 | +0.01(+0.02%) |
Feb 02, 2007 | 44.70 | 45.35 | 43.15 | 45.16 | 2,136,923 | -0.31(-0.69%) |
Feb 01, 2007 | 44.81 | 46.29 | 44.68 | 45.47 | 1,306,898 | +0.62(+1.38%) |
Jan 31, 2007 | 44.39 | 44.88 | 44.03 | 44.85 | 824,845 | +0.32(+0.72%) |
Jan 30, 2007 | 44.15 | 44.59 | 44.06 | 44.53 | 689,352 | +0.32(+0.73%) |
Jan 29, 2007 | 43.54 | 44.34 | 43.54 | 44.21 | 792,355 | +0.67(+1.54%) |
Jan 26, 2007 | 43.20 | 43.60 | 42.77 | 43.54 | 597,297 | +0.35(+0.81%) |
Jan 25, 2007 | 43.09 | 43.24 | 42.70 | 43.19 | 629,670 | -0.01(-0.02%) |
Jan 24, 2007 | 43.03 | 43.21 | 43.00 | 43.20 | 346,089 | +0.30(+0.69%) |
Jan 23, 2007 | 42.26 | 43.13 | 42.20 | 42.90 | 432,729 | +0.71(+1.67%) |
Jan 22, 2007 | 43.11 | 43.11 | 42.02 | 42.19 | 352,563 | -0.90(-2.09%) |
Jan 19, 2007 | 42.76 | 43.18 | 42.63 | 43.09 | 443,205 | +0.34(+0.79%) |
Jan 18, 2007 | 42.67 | 43.05 | 42.43 | 42.76 | 529,021 | +0.31(+0.72%) |
Jan 17, 2007 | 42.14 | 42.62 | 42.09 | 42.45 | 483,582 | +0.09(+0.22%) |
Jan 16, 2007 | 42.47 | 42.72 | 42.13 | 42.36 | 601,888 | +0.09(+0.22%) |
Jan 12, 2007 | 41.88 | 42.52 | 41.74 | 42.26 | 878,289 | +0.38(+0.91%) |
Jan 11, 2007 | 40.75 | 41.91 | 40.67 | 41.88 | 921,256 | +1.21(+2.99%) |
Jan 10, 2007 | 40.15 | 40.75 | 40.03 | 40.67 | 729,965 | +0.40(+0.99%) |
Jan 09, 2007 | 40.09 | 40.42 | 40.00 | 40.27 | 699,358 | +0.25(+0.62%) |
Jan 08, 2007 | 40.29 | 40.61 | 39.86 | 40.02 | 772,108 | -0.13(-0.32%) |
Jan 05, 2007 | 40.89 | 40.89 | 40.11 | 40.15 | 651,094 | -0.79(-1.93%) |
Jan 04, 2007 | 41.31 | 41.61 | 40.73 | 40.94 | 639,793 | -0.37(-0.90%) |