Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 47.48 | 47.69 | 47.43 | 47.54 | 13,641,768 | +0.05(+0.11%) |
Mar 29, 2007 | 47.55 | 47.62 | 47.22 | 47.49 | 11,195,401 | +0.41(+0.87%) |
Mar 28, 2007 | 47.20 | 47.31 | 46.94 | 47.08 | 11,643,391 | -0.42(-0.88%) |
Mar 27, 2007 | 47.71 | 47.71 | 47.35 | 47.50 | 7,540,101 | -0.21(-0.44%) |
Mar 26, 2007 | 47.67 | 47.78 | 47.26 | 47.71 | 7,597,365 | +0.02(+0.04%) |
Mar 23, 2007 | 47.69 | 47.82 | 47.61 | 47.69 | 8,600,210 | +0.11(+0.24%) |
Mar 22, 2007 | 47.74 | 47.80 | 47.47 | 47.58 | 6,575,593 | -0.18(-0.38%) |
Mar 21, 2007 | 46.91 | 47.83 | 46.76 | 47.76 | 10,449,827 | +1.00(+2.13%) |
Mar 20, 2007 | 46.28 | 46.81 | 46.26 | 46.76 | 7,182,722 | +0.39(+0.85%) |
Mar 19, 2007 | 46.15 | 46.37 | 46.06 | 46.37 | 10,044,807 | +0.70(+1.54%) |
Mar 16, 2007 | 45.78 | 46.03 | 45.55 | 45.67 | 7,473,855 | +0.06(+0.12%) |
Mar 15, 2007 | 45.32 | 45.70 | 45.30 | 45.61 | 6,919,339 | +0.21(+0.45%) |
Mar 14, 2007 | 45.09 | 45.45 | 44.53 | 45.40 | 14,917,393 | +0.02(+0.04%) |
Mar 13, 2007 | 46.49 | 46.25 | 45.32 | 45.39 | 9,254,658 | -1.10(-2.37%) |
Mar 12, 2007 | 46.16 | 46.53 | 46.12 | 46.49 | 8,249,728 | +0.29(+0.63%) |
Mar 09, 2007 | 46.27 | 46.32 | 46.00 | 46.20 | 13,556,848 | +0.07(+0.16%) |
Mar 08, 2007 | 45.99 | 46.26 | 45.98 | 46.12 | 8,510,545 | +0.54(+1.18%) |
Mar 07, 2007 | 45.55 | 45.88 | 45.47 | 45.59 | 9,633,371 | +0.01(+0.03%) |
Mar 06, 2007 | 45.16 | 45.67 | 45.04 | 45.57 | 14,289,412 | +1.37(+3.10%) |
Mar 05, 2007 | 44.55 | 45.04 | 44.20 | 44.20 | 13,280,472 | -0.94(-2.07%) |
Mar 02, 2007 | 45.45 | 45.62 | 45.10 | 45.14 | 11,149,668 | -0.62(-1.35%) |
Mar 01, 2007 | 45.50 | 45.92 | 44.89 | 45.75 | 17,734,016 | -0.49(-1.06%) |
Feb 28, 2007 | 46.13 | 46.55 | 46.06 | 46.25 | 13,050,935 | +0.34(+0.75%) |
Feb 27, 2007 | 47.17 | 47.38 | 45.52 | 45.90 | 20,820,574 | -2.08(-4.33%) |
Feb 26, 2007 | 48.10 | 48.12 | 47.82 | 47.98 | 6,467,112 | +0.17(+0.37%) |
Feb 23, 2007 | 47.72 | 47.87 | 47.68 | 47.80 | 5,980,014 | +0.15(+0.31%) |
Feb 22, 2007 | 47.55 | 47.67 | 47.49 | 47.65 | 6,941,635 | +0.21(+0.45%) |
Feb 21, 2007 | 47.28 | 47.46 | 47.19 | 47.44 | 10,938,256 | -0.29(-0.60%) |
Feb 20, 2007 | 47.58 | 48.00 | 47.38 | 47.73 | 12,289,979 | +0.11(+0.24%) |
Feb 16, 2007 | 47.58 | 47.97 | 47.07 | 47.62 | 7,858,824 | -0.02(-0.04%) |
Feb 15, 2007 | 47.62 | 47.70 | 47.49 | 47.64 | 6,722,844 | +0.06(+0.12%) |
Feb 14, 2007 | 47.17 | 47.63 | 47.15 | 47.58 | 8,884,698 | +0.64(+1.35%) |
Feb 13, 2007 | 46.65 | 46.97 | 46.61 | 46.94 | 7,329,021 | +0.59(+1.28%) |
Feb 12, 2007 | 46.46 | 46.49 | 46.27 | 46.35 | 9,378,796 | -0.18(-0.39%) |
Feb 09, 2007 | 46.80 | 46.85 | 46.40 | 46.53 | 7,436,801 | -0.20(-0.43%) |
Feb 08, 2007 | 46.50 | 46.76 | 46.42 | 46.73 | 6,163,676 | -0.19(-0.40%) |
Feb 07, 2007 | 46.87 | 47.04 | 46.78 | 46.92 | 8,215,562 | +0.13(+0.28%) |
Feb 06, 2007 | 46.75 | 46.83 | 46.55 | 46.79 | 7,213,680 | +0.36(+0.78%) |
Feb 05, 2007 | 46.31 | 46.49 | 46.27 | 46.43 | 5,356,043 | -0.14(-0.31%) |
Feb 02, 2007 | 46.60 | 46.64 | 46.45 | 46.57 | 11,508,171 | -0.10(-0.21%) |
Feb 01, 2007 | 46.59 | 46.71 | 46.48 | 46.67 | 11,635,852 | +0.39(+0.84%) |
Jan 31, 2007 | 45.79 | 46.34 | 45.68 | 46.28 | 8,595,238 | +0.17(+0.38%) |
Jan 30, 2007 | 45.97 | 46.12 | 45.89 | 46.11 | 6,616,336 | +0.31(+0.68%) |
Jan 29, 2007 | 45.76 | 45.92 | 45.67 | 45.80 | 9,259,470 | +0.05(+0.11%) |
Jan 26, 2007 | 45.76 | 45.81 | 45.49 | 45.75 | 9,972,946 | +0.09(+0.19%) |
Jan 25, 2007 | 46.21 | 46.24 | 45.57 | 45.66 | 8,026,285 | -0.75(-1.63%) |
Jan 24, 2007 | 46.20 | 46.45 | 46.17 | 46.41 | 12,422,312 | +0.30(+0.65%) |
Jan 23, 2007 | 45.92 | 46.21 | 45.88 | 46.11 | 8,664,211 | +0.41(+0.89%) |
Jan 22, 2007 | 46.08 | 46.13 | 45.63 | 45.71 | 9,899,321 | -0.23(-0.50%) |
Jan 19, 2007 | 45.59 | 46.00 | 45.57 | 45.94 | 12,162,779 | +0.55(+1.22%) |
Jan 18, 2007 | 45.76 | 45.82 | 45.39 | 45.39 | 12,713,445 | -0.16(-0.34%) |
Jan 17, 2007 | 45.46 | 45.71 | 45.40 | 45.54 | 6,039,043 | +0.02(+0.05%) |
Jan 16, 2007 | 45.69 | 45.75 | 45.43 | 45.52 | 11,067,060 | -0.06(-0.12%) |
Jan 12, 2007 | 45.27 | 45.61 | 45.25 | 45.57 | 10,051,383 | +0.51(+1.13%) |
Jan 11, 2007 | 44.77 | 45.21 | 44.74 | 45.06 | 7,317,621 | +0.29(+0.64%) |
Jan 10, 2007 | 44.70 | 44.84 | 44.58 | 44.77 | 8,459,055 | -0.34(-0.76%) |
Jan 09, 2007 | 45.29 | 45.30 | 44.91 | 45.12 | 13,643,466 | +0.04(+0.10%) |
Jan 08, 2007 | 45.18 | 45.18 | 44.96 | 45.07 | 10,561,147 | +0.06(+0.14%) |
Jan 05, 2007 | 45.38 | 45.38 | 44.95 | 45.01 | 14,374,587 | -0.70(-1.53%) |
Jan 04, 2007 | 45.70 | 45.80 | 45.52 | 45.71 | 13,913,426 | -0.12(-0.26%) |