Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.10 | 41.29 | 40.38 | 40.98 | 20,110,718 | -0.14(-0.33%) |
Mar 29, 2007 | 40.98 | 41.16 | 40.70 | 41.11 | 17,365,958 | +0.34(+0.83%) |
Mar 28, 2007 | 41.31 | 41.35 | 40.56 | 40.78 | 24,801,562 | -0.86(-2.06%) |
Mar 27, 2007 | 41.41 | 41.76 | 41.24 | 41.63 | 24,934,208 | +0.22(+0.54%) |
Mar 26, 2007 | 41.52 | 41.53 | 40.90 | 41.41 | 16,774,855 | -0.10(-0.25%) |
Mar 23, 2007 | 41.52 | 41.76 | 41.29 | 41.51 | 16,314,362 | +0.04(+0.10%) |
Mar 22, 2007 | 41.75 | 41.88 | 41.29 | 41.47 | 25,725,562 | -0.18(-0.42%) |
Mar 21, 2007 | 40.77 | 41.76 | 40.62 | 41.65 | 27,038,984 | +0.88(+2.17%) |
Mar 20, 2007 | 40.45 | 40.82 | 40.41 | 40.77 | 12,528,094 | +0.31(+0.77%) |
Mar 19, 2007 | 40.00 | 40.47 | 39.63 | 40.45 | 16,179,517 | +0.60(+1.51%) |
Mar 16, 2007 | 40.24 | 40.53 | 39.76 | 39.85 | 27,295,372 | -0.39(-0.96%) |
Mar 15, 2007 | 39.97 | 40.82 | 39.79 | 40.24 | 24,472,932 | +0.27(+0.66%) |
Mar 14, 2007 | 39.77 | 40.09 | 38.84 | 39.97 | 31,138,758 | +0.25(+0.63%) |
Mar 13, 2007 | 41.03 | 41.02 | 39.56 | 39.72 | 31,702,112 | -1.31(-3.19%) |
Mar 12, 2007 | 40.91 | 41.10 | 40.72 | 41.03 | 13,166,340 | +0.11(+0.27%) |
Mar 09, 2007 | 41.08 | 41.13 | 40.70 | 40.92 | 13,351,364 | +0.14(+0.35%) |
Mar 08, 2007 | 40.86 | 41.23 | 40.63 | 40.78 | 16,597,129 | +0.14(+0.36%) |
Mar 07, 2007 | 40.98 | 41.04 | 40.49 | 40.63 | 18,114,550 | -0.28(-0.69%) |
Mar 06, 2007 | 40.24 | 41.03 | 40.24 | 40.91 | 20,814,706 | +1.04(+2.62%) |
Mar 05, 2007 | 39.84 | 40.38 | 39.80 | 39.87 | 23,183,168 | -0.30(-0.74%) |
Mar 02, 2007 | 40.24 | 40.43 | 40.01 | 40.16 | 21,395,302 | -0.30(-0.73%) |
Mar 01, 2007 | 40.36 | 40.88 | 40.00 | 40.46 | 31,136,312 | -0.36(-0.89%) |
Feb 28, 2007 | 40.86 | 41.36 | 40.45 | 40.82 | 34,114,148 | +0.08(+0.20%) |
Feb 27, 2007 | 41.92 | 42.25 | 39.35 | 40.74 | 39,392,188 | -1.65(-3.90%) |
Feb 26, 2007 | 42.64 | 42.69 | 42.25 | 42.40 | 20,365,612 | -0.06(-0.13%) |
Feb 23, 2007 | 43.13 | 43.16 | 42.39 | 42.45 | 20,927,638 | -0.67(-1.56%) |
Feb 22, 2007 | 43.25 | 43.45 | 42.96 | 43.13 | 12,718,970 | -0.17(-0.39%) |
Feb 21, 2007 | 43.41 | 43.35 | 43.14 | 43.30 | 14,656,991 | -0.06(-0.15%) |
Feb 20, 2007 | 43.27 | 43.51 | 43.14 | 43.36 | 12,448,656 | -0.05(-0.11%) |
Feb 16, 2007 | 43.08 | 43.43 | 43.05 | 43.41 | 13,468,031 | +0.16(+0.37%) |
Feb 15, 2007 | 43.41 | 43.54 | 43.13 | 43.25 | 21,062,856 | -0.16(-0.37%) |
Feb 14, 2007 | 43.18 | 43.51 | 43.02 | 43.41 | 15,177,721 | +0.26(+0.60%) |
Feb 13, 2007 | 42.62 | 43.20 | 42.64 | 43.15 | 13,300,533 | +0.55(+1.30%) |
Feb 12, 2007 | 42.73 | 42.82 | 42.55 | 42.60 | 13,304,660 | +0.04(+0.09%) |
Feb 09, 2007 | 42.82 | 42.97 | 42.29 | 42.56 | 14,223,816 | -0.27(-0.62%) |
Feb 08, 2007 | 42.85 | 42.88 | 42.57 | 42.82 | 17,020,592 | -0.03(-0.07%) |
Feb 07, 2007 | 42.85 | 42.96 | 42.77 | 42.86 | 11,840,417 | +0.12(+0.28%) |
Feb 06, 2007 | 42.38 | 42.83 | 42.37 | 42.73 | 17,060,810 | +0.27(+0.62%) |
Feb 05, 2007 | 42.36 | 42.66 | 42.06 | 42.47 | 13,836,212 | +0.11(+0.27%) |
Feb 02, 2007 | 42.43 | 42.69 | 42.35 | 42.36 | 15,752,941 | -0.08(-0.19%) |
Feb 01, 2007 | 42.37 | 42.54 | 42.29 | 42.44 | 15,747,961 | +0.21(+0.49%) |
Jan 31, 2007 | 41.76 | 42.41 | 41.64 | 42.23 | 23,946,418 | +0.37(+0.88%) |
Jan 30, 2007 | 41.38 | 41.87 | 41.25 | 41.86 | 22,401,230 | +0.53(+1.28%) |
Jan 29, 2007 | 41.76 | 41.96 | 41.24 | 41.33 | 27,589,126 | -0.47(-1.11%) |
Jan 26, 2007 | 42.18 | 42.41 | 41.54 | 41.80 | 28,283,152 | -0.29(-0.69%) |
Jan 25, 2007 | 42.73 | 42.74 | 42.04 | 42.08 | 25,016,096 | -0.64(-1.50%) |
Jan 24, 2007 | 42.94 | 42.95 | 42.21 | 42.73 | 31,454,958 | -0.10(-0.23%) |
Jan 23, 2007 | 42.77 | 42.98 | 42.49 | 42.82 | 21,624,280 | -0.27(-0.62%) |
Jan 22, 2007 | 43.08 | 43.41 | 43.00 | 43.09 | 19,377,718 | +0.05(+0.11%) |
Jan 19, 2007 | 42.94 | 43.08 | 42.77 | 43.04 | 15,929,996 | +0.24(+0.56%) |
Jan 18, 2007 | 42.93 | 43.01 | 42.73 | 42.80 | 12,589,976 | -0.02(-0.06%) |
Jan 17, 2007 | 42.97 | 43.14 | 42.69 | 42.82 | 15,870,978 | -0.10(-0.22%) |
Jan 16, 2007 | 42.94 | 42.99 | 42.82 | 42.92 | 14,949,095 | +0.05(+0.11%) |
Jan 12, 2007 | 42.76 | 43.05 | 42.76 | 42.87 | 16,201,929 | +0.10(+0.23%) |
Jan 11, 2007 | 42.97 | 43.09 | 42.71 | 42.78 | 18,234,952 | -0.26(-0.60%) |
Jan 10, 2007 | 42.78 | 43.13 | 42.69 | 43.03 | 12,555,611 | +0.06(+0.15%) |
Jan 09, 2007 | 43.05 | 43.14 | 42.54 | 42.97 | 15,621,831 | +0.04(+0.09%) |
Jan 08, 2007 | 42.94 | 43.08 | 42.41 | 42.93 | 12,060,056 | +0.17(+0.39%) |
Jan 05, 2007 | 43.04 | 43.04 | 42.59 | 42.76 | 12,706,395 | -0.35(-0.80%) |
Jan 04, 2007 | 42.83 | 43.28 | 42.61 | 43.10 | 16,472,244 | +0.27(+0.64%) |