Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.93 | 43.54 | 42.92 | 43.25 | 4,509,660 | +0.29(+0.69%) |
Mar 29, 2007 | 42.96 | 43.32 | 42.63 | 42.96 | 4,104,315 | +0.05(+0.12%) |
Mar 28, 2007 | 43.51 | 43.51 | 42.84 | 42.90 | 6,091,678 | -0.92(-2.10%) |
Mar 27, 2007 | 44.57 | 44.72 | 43.38 | 43.82 | 6,601,011 | -0.90(-2.01%) |
Mar 26, 2007 | 44.98 | 45.11 | 44.21 | 44.72 | 6,594,898 | -0.33(-0.74%) |
Mar 23, 2007 | 45.22 | 45.64 | 44.91 | 45.05 | 3,235,779 | +0.07(+0.15%) |
Mar 22, 2007 | 45.28 | 45.71 | 44.87 | 44.99 | 2,843,824 | -0.25(-0.55%) |
Mar 21, 2007 | 45.20 | 45.50 | 44.81 | 45.24 | 3,220,429 | +0.00(+0.00%) |
Mar 20, 2007 | 45.28 | 45.37 | 44.94 | 45.24 | 2,912,894 | -0.07(-0.15%) |
Mar 19, 2007 | 45.29 | 45.64 | 44.77 | 45.30 | 2,205,996 | +0.56(+1.25%) |
Mar 16, 2007 | 44.90 | 45.13 | 44.44 | 44.74 | 5,420,585 | -0.15(-0.34%) |
Mar 15, 2007 | 44.35 | 45.11 | 44.35 | 44.90 | 3,251,408 | -0.01(-0.02%) |
Mar 14, 2007 | 44.23 | 45.17 | 44.13 | 44.91 | 7,045,164 | +0.35(+0.79%) |
Mar 13, 2007 | 45.81 | 45.75 | 44.49 | 44.55 | 4,298,434 | -1.26(-2.75%) |
Mar 12, 2007 | 46.17 | 46.64 | 45.61 | 45.81 | 4,221,142 | -0.84(-1.80%) |
Mar 09, 2007 | 47.25 | 47.29 | 46.52 | 46.65 | 1,908,785 | -0.13(-0.27%) |
Mar 08, 2007 | 46.75 | 47.04 | 46.25 | 46.78 | 4,107,175 | +0.18(+0.38%) |
Mar 07, 2007 | 47.22 | 47.32 | 46.45 | 46.60 | 3,828,029 | -0.77(-1.62%) |
Mar 06, 2007 | 47.48 | 47.83 | 46.92 | 47.37 | 5,079,226 | +0.05(+0.11%) |
Mar 05, 2007 | 46.85 | 47.97 | 46.66 | 47.31 | 3,715,827 | +0.37(+0.78%) |
Mar 02, 2007 | 47.86 | 48.15 | 46.94 | 46.95 | 2,846,333 | -0.91(-1.91%) |
Mar 01, 2007 | 47.34 | 48.24 | 47.26 | 47.86 | 3,137,900 | -0.63(-1.29%) |
Feb 28, 2007 | 48.66 | 49.07 | 48.02 | 48.48 | 2,798,247 | -0.33(-0.68%) |
Feb 27, 2007 | 48.58 | 49.99 | 48.51 | 48.82 | 5,713,314 | -1.76(-3.48%) |
Feb 26, 2007 | 51.13 | 51.16 | 50.44 | 50.58 | 3,305,432 | -0.23(-0.45%) |
Feb 23, 2007 | 51.25 | 51.27 | 50.50 | 50.80 | 1,964,478 | -0.31(-0.60%) |
Feb 22, 2007 | 51.43 | 51.75 | 50.68 | 51.11 | 2,501,714 | -0.60(-1.15%) |
Feb 21, 2007 | 51.21 | 51.77 | 51.13 | 51.71 | 2,233,436 | +0.31(+0.60%) |
Feb 20, 2007 | 50.58 | 51.61 | 50.46 | 51.40 | 4,467,551 | +1.31(+2.62%) |
Feb 16, 2007 | 50.35 | 50.66 | 49.77 | 50.09 | 2,597,479 | -0.77(-1.52%) |
Feb 15, 2007 | 50.87 | 51.06 | 50.14 | 50.86 | 3,399,870 | +0.13(+0.26%) |
Feb 14, 2007 | 50.10 | 50.80 | 50.04 | 50.73 | 2,264,392 | +0.78(+1.56%) |
Feb 13, 2007 | 50.21 | 50.49 | 49.25 | 49.95 | 3,075,644 | -0.31(-0.62%) |
Feb 12, 2007 | 49.86 | 50.39 | 49.68 | 50.26 | 3,027,320 | +0.35(+0.69%) |
Feb 09, 2007 | 50.87 | 51.32 | 49.64 | 49.91 | 3,959,112 | -1.15(-2.25%) |
Feb 08, 2007 | 50.32 | 51.42 | 50.21 | 51.06 | 3,056,066 | -0.47(-0.91%) |
Feb 07, 2007 | 51.31 | 51.64 | 50.96 | 51.53 | 2,324,039 | +0.07(+0.13%) |
Feb 06, 2007 | 50.47 | 51.48 | 50.44 | 51.47 | 3,017,488 | +0.55(+1.08%) |
Feb 05, 2007 | 51.02 | 51.18 | 50.62 | 50.91 | 2,551,295 | -0.69(-1.34%) |
Feb 02, 2007 | 50.80 | 51.68 | 50.77 | 51.61 | 2,748,938 | +0.99(+1.95%) |
Feb 01, 2007 | 50.72 | 51.01 | 49.89 | 50.62 | 4,469,860 | +0.36(+0.72%) |
Jan 31, 2007 | 51.34 | 51.42 | 50.25 | 50.26 | 5,458,212 | -0.94(-1.84%) |
Jan 30, 2007 | 51.72 | 51.75 | 50.94 | 51.20 | 3,322,171 | -0.40(-0.77%) |
Jan 29, 2007 | 52.01 | 52.37 | 51.33 | 51.60 | 2,698,950 | -0.59(-1.13%) |
Jan 26, 2007 | 52.27 | 52.36 | 51.75 | 52.19 | 2,175,841 | +0.10(+0.18%) |
Jan 25, 2007 | 53.28 | 53.29 | 51.97 | 52.09 | 3,328,963 | -1.19(-2.22%) |
Jan 24, 2007 | 52.82 | 53.32 | 52.53 | 53.28 | 1,682,616 | +0.27(+0.50%) |
Jan 23, 2007 | 52.72 | 53.37 | 52.57 | 53.01 | 3,206,030 | +0.29(+0.54%) |
Jan 22, 2007 | 52.71 | 53.00 | 52.29 | 52.72 | 5,084,252 | +0.01(+0.03%) |
Jan 19, 2007 | 52.32 | 52.84 | 52.01 | 52.71 | 3,437,361 | +0.48(+0.92%) |
Jan 18, 2007 | 52.36 | 53.37 | 51.14 | 52.23 | 9,650,693 | -1.39(-2.59%) |
Jan 17, 2007 | 53.34 | 53.90 | 52.79 | 53.62 | 4,745,474 | +0.29(+0.54%) |
Jan 16, 2007 | 53.41 | 53.82 | 53.15 | 53.34 | 2,323,088 | -0.26(-0.48%) |
Jan 12, 2007 | 54.04 | 54.11 | 52.89 | 53.59 | 3,252,487 | -0.77(-1.42%) |
Jan 11, 2007 | 53.30 | 54.50 | 53.08 | 54.37 | 3,421,740 | +1.15(+2.16%) |
Jan 10, 2007 | 53.00 | 53.28 | 52.20 | 53.22 | 2,010,119 | +0.45(+0.85%) |
Jan 09, 2007 | 52.00 | 52.88 | 51.47 | 52.77 | 2,857,336 | +1.02(+1.96%) |
Jan 08, 2007 | 51.53 | 51.78 | 51.03 | 51.75 | 3,023,873 | +0.57(+1.11%) |
Jan 05, 2007 | 51.61 | 51.90 | 50.91 | 51.19 | 2,814,004 | -0.83(-1.60%) |
Jan 04, 2007 | 51.35 | 52.02 | 50.80 | 52.02 | 2,725,438 | +0.37(+0.71%) |