Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.79 | 42.15 | 41.36 | 41.44 | 586,526 | -0.36(-0.87%) |
Mar 29, 2007 | 42.16 | 42.26 | 41.27 | 41.80 | 272,025 | +0.11(+0.26%) |
Mar 28, 2007 | 41.95 | 41.95 | 41.60 | 41.69 | 161,638 | -0.48(-1.14%) |
Mar 27, 2007 | 42.26 | 42.45 | 42.12 | 42.17 | 185,292 | -0.20(-0.46%) |
Mar 26, 2007 | 42.60 | 42.60 | 41.95 | 42.37 | 172,447 | -0.18(-0.43%) |
Mar 23, 2007 | 42.36 | 42.85 | 42.36 | 42.55 | 188,471 | +0.09(+0.22%) |
Mar 22, 2007 | 42.78 | 42.93 | 42.39 | 42.45 | 272,533 | -0.26(-0.61%) |
Mar 21, 2007 | 41.79 | 42.92 | 41.49 | 42.71 | 1,269,705 | +1.29(+3.11%) |
Mar 20, 2007 | 41.23 | 41.57 | 41.20 | 41.42 | 330,398 | +0.28(+0.67%) |
Mar 19, 2007 | 40.89 | 41.24 | 40.81 | 41.15 | 86,351 | +0.65(+1.61%) |
Mar 16, 2007 | 40.79 | 40.96 | 40.34 | 40.50 | 828,538 | -0.41(-1.00%) |
Mar 15, 2007 | 40.90 | 41.24 | 40.65 | 40.90 | 124,757 | +0.36(+0.89%) |
Mar 14, 2007 | 39.79 | 40.58 | 39.24 | 40.54 | 748,864 | +0.56(+1.40%) |
Mar 13, 2007 | 41.71 | 41.52 | 39.86 | 39.98 | 544,813 | -1.73(-4.15%) |
Mar 12, 2007 | 41.23 | 41.79 | 41.17 | 41.71 | 259,943 | +0.19(+0.45%) |
Mar 09, 2007 | 41.87 | 41.87 | 41.17 | 41.53 | 197,119 | +0.07(+0.17%) |
Mar 08, 2007 | 41.36 | 41.99 | 41.36 | 41.45 | 262,487 | +0.57(+1.40%) |
Mar 07, 2007 | 41.27 | 41.45 | 40.88 | 40.88 | 272,406 | -0.48(-1.16%) |
Mar 06, 2007 | 40.97 | 41.51 | 40.70 | 41.36 | 699,838 | +1.42(+3.54%) |
Mar 05, 2007 | 40.10 | 41.04 | 39.95 | 39.95 | 487,203 | -0.87(-2.14%) |
Mar 02, 2007 | 41.39 | 41.82 | 40.82 | 40.82 | 510,858 | -0.95(-2.28%) |
Mar 01, 2007 | 40.72 | 42.12 | 40.52 | 41.77 | 558,230 | -0.17(-0.39%) |
Feb 28, 2007 | 41.76 | 42.13 | 41.23 | 41.93 | 937,781 | +0.53(+1.27%) |
Feb 27, 2007 | 42.72 | 42.78 | 41.07 | 41.41 | 1,417,990 | -2.20(-5.05%) |
Feb 26, 2007 | 44.71 | 44.71 | 43.45 | 43.61 | 339,273 | -0.81(-1.82%) |
Feb 23, 2007 | 45.10 | 45.10 | 44.30 | 44.42 | 304,073 | -0.75(-1.67%) |
Feb 22, 2007 | 45.50 | 45.70 | 44.99 | 45.17 | 153,626 | -0.20(-0.45%) |
Feb 21, 2007 | 45.27 | 45.49 | 45.19 | 45.38 | 104,537 | -0.09(-0.19%) |
Feb 20, 2007 | 44.99 | 45.55 | 44.79 | 45.47 | 89,021 | +0.45(+1.00%) |
Feb 16, 2007 | 44.87 | 45.02 | 44.66 | 45.02 | 110,387 | +0.04(+0.09%) |
Feb 15, 2007 | 44.95 | 45.13 | 44.83 | 44.98 | 43,747 | +0.04(+0.09%) |
Feb 14, 2007 | 44.32 | 45.13 | 44.29 | 44.94 | 206,132 | +0.75(+1.71%) |
Feb 13, 2007 | 44.05 | 44.25 | 43.81 | 44.18 | 194,131 | +0.27(+0.61%) |
Feb 12, 2007 | 44.51 | 44.51 | 43.69 | 43.92 | 285,251 | -0.60(-1.34%) |
Feb 09, 2007 | 45.48 | 45.69 | 44.18 | 44.51 | 496,868 | -0.88(-1.94%) |
Feb 08, 2007 | 45.13 | 45.63 | 44.90 | 45.39 | 327,218 | -0.08(-0.17%) |
Feb 07, 2007 | 45.12 | 45.47 | 45.12 | 45.47 | 49,979 | +0.31(+0.70%) |
Feb 06, 2007 | 45.05 | 45.27 | 44.98 | 45.16 | 98,432 | +0.18(+0.40%) |
Feb 05, 2007 | 44.98 | 45.10 | 44.76 | 44.98 | 72,489 | -0.13(-0.30%) |
Feb 02, 2007 | 44.97 | 45.11 | 44.79 | 45.11 | 106,063 | +0.30(+0.67%) |
Feb 01, 2007 | 44.80 | 44.90 | 44.49 | 44.81 | 239,087 | +0.53(+1.19%) |
Jan 31, 2007 | 43.92 | 44.39 | 43.62 | 44.29 | 254,602 | +0.38(+0.86%) |
Jan 30, 2007 | 43.63 | 43.93 | 43.52 | 43.91 | 412,806 | +0.19(+0.43%) |
Jan 29, 2007 | 44.34 | 44.36 | 43.68 | 43.72 | 327,473 | -0.67(-1.51%) |
Jan 26, 2007 | 44.43 | 44.47 | 43.73 | 44.39 | 218,484 | +0.21(+0.48%) |
Jan 25, 2007 | 45.40 | 45.40 | 44.02 | 44.18 | 388,516 | -1.09(-2.41%) |
Jan 24, 2007 | 44.66 | 45.27 | 44.66 | 45.27 | 270,371 | +0.99(+2.24%) |
Jan 23, 2007 | 44.14 | 44.30 | 43.82 | 44.28 | 101,739 | +0.08(+0.18%) |
Jan 22, 2007 | 44.44 | 44.44 | 43.95 | 44.20 | 279,146 | -0.13(-0.30%) |
Jan 19, 2007 | 44.19 | 44.47 | 43.99 | 44.33 | 105,045 | +0.06(+0.12%) |
Jan 18, 2007 | 45.14 | 45.18 | 44.12 | 44.28 | 249,515 | -0.81(-1.80%) |
Jan 17, 2007 | 45.06 | 45.36 | 44.90 | 45.09 | 169,522 | -0.02(-0.04%) |
Jan 16, 2007 | 45.54 | 45.56 | 45.06 | 45.10 | 196,102 | -0.14(-0.31%) |
Jan 12, 2007 | 44.84 | 45.28 | 44.80 | 45.25 | 298,477 | +0.38(+0.84%) |
Jan 11, 2007 | 44.40 | 44.90 | 44.39 | 44.87 | 481,353 | +0.50(+1.13%) |
Jan 10, 2007 | 43.30 | 44.47 | 43.24 | 44.36 | 143,833 | +0.83(+1.91%) |
Jan 09, 2007 | 43.38 | 43.58 | 43.22 | 43.53 | 85,333 | +0.24(+0.56%) |
Jan 08, 2007 | 42.56 | 43.32 | 42.51 | 43.29 | 98,178 | +0.61(+1.42%) |
Jan 05, 2007 | 42.71 | 42.93 | 42.60 | 42.68 | 97,796 | -0.09(-0.22%) |
Jan 04, 2007 | 42.53 | 42.86 | 42.42 | 42.78 | 54,430 | -0.01(-0.02%) |