Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.16 | 37.43 | 36.38 | 36.43 | 4,301,851 | -0.72(-1.95%) |
Mar 29, 2007 | 37.91 | 37.91 | 36.93 | 37.15 | 4,371,904 | -0.42(-1.13%) |
Mar 28, 2007 | 37.93 | 37.95 | 37.06 | 37.57 | 6,596,652 | -0.83(-2.16%) |
Mar 27, 2007 | 37.06 | 38.64 | 36.80 | 38.40 | 8,566,042 | -0.03(-0.09%) |
Mar 26, 2007 | 39.56 | 39.61 | 37.88 | 38.44 | 5,949,020 | -0.90(-2.28%) |
Mar 23, 2007 | 39.49 | 40.07 | 38.95 | 39.33 | 5,156,404 | -0.46(-1.15%) |
Mar 22, 2007 | 39.77 | 41.14 | 39.52 | 39.79 | 3,318,672 | -0.56(-1.39%) |
Mar 21, 2007 | 39.32 | 40.72 | 39.14 | 40.35 | 4,401,917 | +1.04(+2.66%) |
Mar 20, 2007 | 39.26 | 39.85 | 38.79 | 39.31 | 2,904,403 | +0.05(+0.13%) |
Mar 19, 2007 | 39.14 | 39.65 | 39.10 | 39.26 | 2,218,164 | +0.27(+0.69%) |
Mar 16, 2007 | 39.50 | 39.97 | 38.86 | 38.99 | 3,464,100 | -0.35(-0.90%) |
Mar 15, 2007 | 38.56 | 39.64 | 38.56 | 39.34 | 2,500,910 | +0.35(+0.91%) |
Mar 14, 2007 | 37.97 | 39.37 | 37.26 | 38.99 | 6,370,126 | +1.16(+3.08%) |
Mar 13, 2007 | 39.61 | 39.39 | 37.17 | 37.82 | 6,065,479 | -1.79(-4.51%) |
Mar 12, 2007 | 40.46 | 41.64 | 39.40 | 39.61 | 5,089,542 | -2.03(-4.87%) |
Mar 09, 2007 | 42.19 | 42.37 | 41.03 | 41.64 | 2,489,438 | -0.42(-1.01%) |
Mar 08, 2007 | 41.85 | 42.68 | 41.75 | 42.06 | 2,144,349 | +0.42(+1.02%) |
Mar 07, 2007 | 41.78 | 42.20 | 41.30 | 41.64 | 2,786,206 | +0.30(+0.73%) |
Mar 06, 2007 | 41.05 | 41.76 | 40.78 | 41.34 | 2,763,377 | +0.73(+1.81%) |
Mar 05, 2007 | 41.52 | 41.52 | 40.57 | 40.60 | 3,675,465 | -1.42(-3.39%) |
Mar 02, 2007 | 42.42 | 42.64 | 41.88 | 42.03 | 1,978,641 | -0.47(-1.12%) |
Mar 01, 2007 | 41.85 | 43.06 | 41.03 | 42.50 | 3,599,146 | +0.05(+0.12%) |
Feb 28, 2007 | 42.93 | 43.23 | 42.08 | 42.45 | 2,868,132 | -0.35(-0.83%) |
Feb 27, 2007 | 43.32 | 43.58 | 42.29 | 42.80 | 3,506,049 | -1.20(-2.73%) |
Feb 26, 2007 | 44.08 | 44.38 | 43.67 | 44.00 | 1,775,114 | +0.02(+0.04%) |
Feb 23, 2007 | 44.78 | 44.78 | 43.72 | 43.99 | 2,732,322 | -0.85(-1.91%) |
Feb 22, 2007 | 45.83 | 45.96 | 44.53 | 44.84 | 2,111,439 | -0.64(-1.40%) |
Feb 21, 2007 | 45.48 | 45.70 | 44.46 | 45.48 | 1,816,063 | -0.23(-0.51%) |
Feb 20, 2007 | 45.70 | 46.26 | 45.39 | 45.71 | 1,774,694 | +0.01(+0.02%) |
Feb 16, 2007 | 45.69 | 45.74 | 44.89 | 45.70 | 1,881,303 | -0.21(-0.45%) |
Feb 15, 2007 | 45.56 | 46.26 | 45.55 | 45.91 | 1,633,552 | +0.40(+0.87%) |
Feb 14, 2007 | 45.39 | 46.14 | 45.30 | 45.51 | 1,968,448 | -0.02(-0.04%) |
Feb 13, 2007 | 45.22 | 45.74 | 44.99 | 45.53 | 2,176,615 | +0.50(+1.11%) |
Feb 12, 2007 | 45.31 | 45.74 | 44.74 | 45.03 | 2,321,422 | -0.46(-1.01%) |
Feb 09, 2007 | 46.20 | 46.40 | 45.25 | 45.49 | 2,045,040 | -0.72(-1.55%) |
Feb 08, 2007 | 47.03 | 47.80 | 45.97 | 46.20 | 4,490,909 | -1.31(-2.76%) |
Feb 07, 2007 | 47.75 | 48.12 | 47.20 | 47.51 | 1,250,918 | -0.23(-0.49%) |
Feb 06, 2007 | 47.82 | 47.87 | 47.20 | 47.75 | 1,883,273 | -0.14(-0.29%) |
Feb 05, 2007 | 48.43 | 48.71 | 47.48 | 47.89 | 1,724,402 | -0.53(-1.10%) |
Feb 02, 2007 | 47.51 | 48.79 | 47.48 | 48.42 | 3,315,775 | +0.94(+1.98%) |
Feb 01, 2007 | 47.14 | 48.02 | 46.98 | 47.48 | 5,155,825 | +0.55(+1.18%) |
Jan 31, 2007 | 44.87 | 47.14 | 44.85 | 46.93 | 4,817,920 | +2.20(+4.92%) |
Jan 30, 2007 | 45.00 | 45.42 | 44.62 | 44.73 | 1,858,706 | -0.08(-0.17%) |
Jan 29, 2007 | 44.62 | 45.21 | 44.45 | 44.81 | 2,357,567 | +0.18(+0.41%) |
Jan 26, 2007 | 44.99 | 45.17 | 44.35 | 44.62 | 2,551,781 | -0.16(-0.35%) |
Jan 25, 2007 | 46.28 | 46.30 | 44.69 | 44.78 | 4,061,807 | -1.50(-3.24%) |
Jan 24, 2007 | 45.87 | 46.40 | 45.15 | 46.28 | 2,415,044 | +0.34(+0.73%) |
Jan 23, 2007 | 45.69 | 46.45 | 45.11 | 45.94 | 5,030,443 | -0.22(-0.49%) |
Jan 22, 2007 | 46.13 | 46.38 | 45.50 | 46.17 | 2,466,842 | +0.02(+0.04%) |
Jan 19, 2007 | 45.04 | 46.33 | 44.83 | 46.15 | 3,454,482 | +1.23(+2.75%) |
Jan 18, 2007 | 44.93 | 45.69 | 44.76 | 44.92 | 3,901,893 | +0.09(+0.19%) |
Jan 17, 2007 | 44.01 | 45.10 | 43.73 | 44.83 | 7,977,606 | +1.92(+4.49%) |
Jan 16, 2007 | 42.87 | 43.56 | 42.33 | 42.91 | 2,536,254 | -0.37(-0.86%) |
Jan 12, 2007 | 43.10 | 43.69 | 42.96 | 43.28 | 1,960,912 | +0.18(+0.42%) |
Jan 11, 2007 | 42.48 | 43.24 | 42.31 | 43.10 | 2,087,568 | +0.79(+1.88%) |
Jan 10, 2007 | 42.10 | 42.48 | 41.72 | 42.30 | 1,721,621 | +0.21(+0.49%) |
Jan 09, 2007 | 42.04 | 42.41 | 41.85 | 42.10 | 1,501,102 | +0.05(+0.12%) |
Jan 08, 2007 | 42.77 | 42.77 | 41.71 | 42.04 | 2,286,649 | -0.81(-1.89%) |
Jan 05, 2007 | 43.22 | 43.28 | 42.66 | 42.85 | 2,194,525 | -0.37(-0.86%) |
Jan 04, 2007 | 44.72 | 45.91 | 42.98 | 43.23 | 2,239,718 | -0.47(-1.07%) |