Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.61 | 42.67 | 42.03 | 42.50 | 180,829 | -0.04(-0.11%) |
Mar 29, 2007 | 42.61 | 42.61 | 42.23 | 42.54 | 176,018 | +0.34(+0.80%) |
Mar 28, 2007 | 42.54 | 42.54 | 42.12 | 42.21 | 56,935 | -0.49(-1.16%) |
Mar 27, 2007 | 42.84 | 42.84 | 42.63 | 42.70 | 36,219 | -0.26(-0.61%) |
Mar 26, 2007 | 43.16 | 43.16 | 42.55 | 42.96 | 99,035 | -0.16(-0.36%) |
Mar 23, 2007 | 43.10 | 43.28 | 43.01 | 43.12 | 39,827 | +0.04(+0.10%) |
Mar 22, 2007 | 43.41 | 43.41 | 42.98 | 43.07 | 695,118 | -0.33(-0.76%) |
Mar 21, 2007 | 42.46 | 43.56 | 42.30 | 43.40 | 376,762 | +1.00(+2.36%) |
Mar 20, 2007 | 42.03 | 42.45 | 42.02 | 42.40 | 696,588 | +0.36(+0.85%) |
Mar 19, 2007 | 41.98 | 42.15 | 41.79 | 42.04 | 781,858 | +0.43(+1.02%) |
Mar 16, 2007 | 41.98 | 42.12 | 41.53 | 41.62 | 1,031,117 | -0.43(-1.03%) |
Mar 15, 2007 | 41.64 | 42.32 | 41.64 | 42.05 | 218,118 | +0.42(+1.00%) |
Mar 14, 2007 | 41.51 | 41.78 | 40.83 | 41.63 | 2,211,255 | +0.20(+0.47%) |
Mar 13, 2007 | 42.80 | 42.64 | 41.44 | 41.44 | 2,945,400 | -1.36(-3.18%) |
Mar 12, 2007 | 42.71 | 42.88 | 42.65 | 42.80 | 47,178 | -0.09(-0.21%) |
Mar 09, 2007 | 43.08 | 43.10 | 42.72 | 42.89 | 296,170 | +0.04(+0.10%) |
Mar 08, 2007 | 42.76 | 43.16 | 42.72 | 42.84 | 83,799 | +0.30(+0.70%) |
Mar 07, 2007 | 42.82 | 42.86 | 42.52 | 42.54 | 232,419 | -0.35(-0.82%) |
Mar 06, 2007 | 42.40 | 42.97 | 42.29 | 42.90 | 3,086,401 | +0.85(+2.01%) |
Mar 05, 2007 | 42.36 | 42.69 | 42.05 | 42.05 | 402,423 | -0.76(-1.78%) |
Mar 02, 2007 | 42.95 | 43.19 | 42.81 | 42.81 | 180,696 | -0.32(-0.75%) |
Mar 01, 2007 | 42.65 | 43.31 | 42.39 | 43.13 | 168,934 | -0.10(-0.24%) |
Feb 28, 2007 | 43.10 | 43.49 | 42.74 | 43.24 | 822,220 | +0.19(+0.43%) |
Feb 27, 2007 | 44.16 | 44.16 | 42.77 | 43.05 | 166,930 | -1.38(-3.11%) |
Feb 26, 2007 | 44.72 | 45.20 | 44.23 | 44.44 | 489,964 | -0.19(-0.44%) |
Feb 23, 2007 | 44.98 | 44.98 | 44.43 | 44.63 | 1,894,903 | -0.37(-0.83%) |
Feb 22, 2007 | 45.08 | 45.12 | 44.81 | 45.01 | 3,041,361 | -0.05(-0.12%) |
Feb 21, 2007 | 45.01 | 45.08 | 44.95 | 45.06 | 185,641 | -0.14(-0.31%) |
Feb 20, 2007 | 45.03 | 45.20 | 44.90 | 45.20 | 52,391 | +0.19(+0.43%) |
Feb 16, 2007 | 44.94 | 45.01 | 44.90 | 45.01 | 33,011 | +0.07(+0.17%) |
Feb 15, 2007 | 44.95 | 44.95 | 44.83 | 44.93 | 3,341 | +0.05(+0.12%) |
Feb 14, 2007 | 44.64 | 44.90 | 44.64 | 44.88 | 28,467 | +0.26(+0.59%) |
Feb 13, 2007 | 44.38 | 44.62 | 44.37 | 44.62 | 131,646 | +0.39(+0.88%) |
Feb 12, 2007 | 44.20 | 44.29 | 44.17 | 44.23 | 1,069 | +0.15(+0.34%) |
Feb 09, 2007 | 44.45 | 44.47 | 43.98 | 44.08 | 211,569 | -0.31(-0.69%) |
Feb 08, 2007 | 44.37 | 44.44 | 44.20 | 44.38 | 11,226 | -0.25(-0.57%) |
Feb 07, 2007 | 44.48 | 44.64 | 44.46 | 44.64 | 2,004 | +0.19(+0.44%) |
Feb 06, 2007 | 44.28 | 44.52 | 44.28 | 44.44 | 48,114 | +0.22(+0.51%) |
Feb 05, 2007 | 44.15 | 44.26 | 44.09 | 44.22 | 3,875 | -0.01(-0.02%) |
Feb 02, 2007 | 44.17 | 44.29 | 44.12 | 44.23 | 11,093 | +0.08(+0.19%) |
Feb 01, 2007 | 44.00 | 44.17 | 43.99 | 44.14 | 221,192 | +0.34(+0.77%) |
Jan 31, 2007 | 43.55 | 44.04 | 43.49 | 43.81 | 374,623 | +0.27(+0.62%) |
Jan 30, 2007 | 43.39 | 43.60 | 43.34 | 43.54 | 18,042 | +0.13(+0.31%) |
Jan 29, 2007 | 43.54 | 43.55 | 43.37 | 43.40 | 33,546 | -0.19(-0.43%) |
Jan 26, 2007 | 43.45 | 43.61 | 43.38 | 43.59 | 136,056 | +0.06(+0.14%) |
Jan 25, 2007 | 43.85 | 43.85 | 43.45 | 43.53 | 50,520 | -0.27(-0.62%) |
Jan 24, 2007 | 43.75 | 43.80 | 43.70 | 43.80 | 22,587 | +0.13(+0.31%) |
Jan 23, 2007 | 43.68 | 43.68 | 43.44 | 43.67 | 330,786 | +0.04(+0.10%) |
Jan 22, 2007 | 43.64 | 43.67 | 43.55 | 43.62 | 132,849 | -0.04(-0.09%) |
Jan 19, 2007 | 43.65 | 43.71 | 43.51 | 43.66 | 268,371 | +0.05(+0.12%) |
Jan 18, 2007 | 43.54 | 43.73 | 43.54 | 43.61 | 228,543 | +0.11(+0.26%) |
Jan 17, 2007 | 43.58 | 43.65 | 43.46 | 43.49 | 213,306 | -0.05(-0.12%) |
Jan 16, 2007 | 43.65 | 43.69 | 43.50 | 43.55 | 235,092 | -0.01(-0.03%) |
Jan 12, 2007 | 43.58 | 43.65 | 43.50 | 43.56 | 16,439 | +0.02(+0.05%) |
Jan 11, 2007 | 43.52 | 43.61 | 43.46 | 43.54 | 179,359 | +0.05(+0.10%) |
Jan 10, 2007 | 43.37 | 43.52 | 43.28 | 43.49 | 46,911 | +0.06(+0.14%) |
Jan 09, 2007 | 43.59 | 43.59 | 43.22 | 43.43 | 127,102 | -0.09(-0.21%) |
Jan 08, 2007 | 43.18 | 43.53 | 43.10 | 43.52 | 15,503 | +0.11(+0.26%) |
Jan 05, 2007 | 43.57 | 43.58 | 43.41 | 43.41 | 24,190 | -0.44(-1.01%) |
Jan 04, 2007 | 43.80 | 43.90 | 43.62 | 43.85 | 18,310 | -0.02(-0.03%) |