Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.53 | 44.71 | 44.14 | 44.45 | 154,750 | -0.01(-0.03%) |
Mar 29, 2007 | 44.49 | 44.50 | 44.20 | 44.46 | 10,578 | +0.13(+0.28%) |
Mar 28, 2007 | 44.19 | 44.47 | 44.08 | 44.33 | 35,941 | -0.02(-0.05%) |
Mar 27, 2007 | 44.40 | 44.40 | 44.26 | 44.36 | 12,884 | -0.29(-0.64%) |
Mar 26, 2007 | 44.77 | 44.77 | 44.37 | 44.64 | 48,825 | -0.13(-0.28%) |
Mar 23, 2007 | 44.76 | 44.90 | 44.67 | 44.77 | 28,617 | -0.13(-0.28%) |
Mar 22, 2007 | 44.93 | 45.01 | 44.90 | 44.90 | 24,277 | +0.06(+0.13%) |
Mar 21, 2007 | 44.33 | 44.95 | 44.31 | 44.84 | 39,603 | +0.46(+1.05%) |
Mar 20, 2007 | 44.03 | 44.38 | 44.03 | 44.37 | 23,056 | +0.36(+0.82%) |
Mar 19, 2007 | 43.94 | 44.18 | 43.94 | 44.01 | 6,374 | +0.30(+0.69%) |
Mar 16, 2007 | 43.94 | 44.00 | 43.67 | 43.71 | 56,963 | -0.24(-0.54%) |
Mar 15, 2007 | 43.68 | 44.00 | 43.68 | 43.94 | 46,927 | +0.33(+0.76%) |
Mar 14, 2007 | 43.58 | 43.69 | 43.05 | 43.61 | 75,544 | +0.08(+0.19%) |
Mar 13, 2007 | 44.31 | 44.14 | 43.51 | 43.53 | 20,615 | -0.77(-1.75%) |
Mar 12, 2007 | 44.22 | 44.45 | 44.19 | 44.31 | 45,706 | +0.04(+0.08%) |
Mar 09, 2007 | 44.24 | 44.31 | 44.07 | 44.27 | 23,870 | +0.14(+0.31%) |
Mar 08, 2007 | 44.10 | 44.28 | 44.03 | 44.13 | 41,095 | +0.34(+0.78%) |
Mar 07, 2007 | 44.00 | 44.00 | 43.74 | 43.79 | 34,991 | -0.12(-0.27%) |
Mar 06, 2007 | 43.75 | 43.99 | 43.52 | 43.91 | 54,386 | +0.60(+1.38%) |
Mar 05, 2007 | 43.37 | 43.80 | 43.31 | 43.31 | 61,981 | -0.38(-0.86%) |
Mar 02, 2007 | 43.94 | 44.16 | 43.69 | 43.69 | 37,704 | -0.49(-1.12%) |
Mar 01, 2007 | 43.65 | 44.29 | 43.52 | 44.18 | 56,827 | -0.02(-0.05%) |
Feb 28, 2007 | 44.08 | 44.36 | 43.88 | 44.20 | 45,299 | +0.38(+0.87%) |
Feb 27, 2007 | 44.94 | 45.00 | 43.70 | 43.82 | 77,171 | -1.49(-3.29%) |
Feb 26, 2007 | 45.39 | 45.44 | 45.18 | 45.31 | 17,661 | -0.08(-0.18%) |
Feb 23, 2007 | 45.41 | 45.41 | 45.23 | 45.39 | 14,105 | -0.01(-0.02%) |
Feb 22, 2007 | 45.60 | 45.60 | 45.29 | 45.40 | 14,240 | -0.19(-0.42%) |
Feb 21, 2007 | 45.70 | 45.70 | 45.54 | 45.59 | 13,833 | -0.17(-0.38%) |
Feb 20, 2007 | 45.51 | 45.77 | 45.46 | 45.76 | 18,987 | +0.17(+0.37%) |
Feb 16, 2007 | 45.53 | 45.60 | 45.42 | 45.60 | 20,886 | +0.09(+0.19%) |
Feb 15, 2007 | 45.35 | 45.58 | 45.35 | 45.51 | 56,285 | +0.21(+0.47%) |
Feb 14, 2007 | 45.18 | 45.36 | 45.15 | 45.29 | 170,842 | +0.18(+0.41%) |
Feb 13, 2007 | 44.90 | 45.14 | 44.90 | 45.11 | 32,732 | +0.31(+0.69%) |
Feb 12, 2007 | 44.83 | 44.92 | 44.77 | 44.80 | 36,619 | -0.04(-0.08%) |
Feb 09, 2007 | 45.04 | 45.08 | 44.76 | 44.84 | 63,744 | -0.02(-0.05%) |
Feb 08, 2007 | 44.95 | 44.95 | 44.81 | 44.86 | 34,991 | -0.25(-0.56%) |
Feb 07, 2007 | 45.25 | 45.25 | 45.00 | 45.11 | 18,445 | -0.03(-0.07%) |
Feb 06, 2007 | 45.24 | 45.24 | 45.04 | 45.14 | 13,155 | -0.01(-0.02%) |
Feb 05, 2007 | 45.17 | 45.23 | 45.09 | 45.15 | 19,801 | -0.19(-0.42%) |
Feb 02, 2007 | 45.29 | 45.43 | 45.25 | 45.34 | 45,841 | +0.08(+0.18%) |
Feb 01, 2007 | 45.01 | 45.32 | 45.01 | 45.26 | 140,781 | +0.29(+0.66%) |
Jan 31, 2007 | 44.69 | 45.03 | 44.57 | 44.96 | 46,384 | +0.31(+0.69%) |
Jan 30, 2007 | 44.71 | 44.71 | 44.58 | 44.65 | 20,615 | -0.07(-0.17%) |
Jan 29, 2007 | 44.77 | 44.95 | 44.69 | 44.73 | 58,455 | +0.10(+0.21%) |
Jan 26, 2007 | 44.77 | 44.77 | 44.45 | 44.63 | 21,971 | -0.03(-0.07%) |
Jan 25, 2007 | 44.95 | 44.99 | 44.58 | 44.66 | 18,174 | -0.35(-0.77%) |
Jan 24, 2007 | 44.94 | 45.01 | 44.80 | 45.01 | 65,779 | +0.17(+0.38%) |
Jan 23, 2007 | 44.70 | 45.02 | 44.70 | 44.84 | 18,580 | +0.11(+0.25%) |
Jan 22, 2007 | 44.73 | 44.81 | 44.62 | 44.73 | 37,297 | -0.07(-0.16%) |
Jan 19, 2007 | 44.67 | 44.85 | 44.61 | 44.80 | 61,845 | +0.11(+0.25%) |
Jan 18, 2007 | 44.81 | 44.82 | 44.59 | 44.69 | 21,157 | -0.07(-0.16%) |
Jan 17, 2007 | 44.79 | 44.90 | 44.67 | 44.76 | 54,657 | +0.02(+0.05%) |
Jan 16, 2007 | 44.64 | 44.74 | 44.59 | 44.74 | 83,953 | +0.14(+0.31%) |
Jan 12, 2007 | 44.68 | 44.73 | 44.58 | 44.60 | 29,159 | -0.14(-0.31%) |
Jan 11, 2007 | 44.40 | 44.81 | 44.40 | 44.74 | 35,669 | +0.36(+0.82%) |
Jan 10, 2007 | 44.07 | 44.42 | 44.02 | 44.38 | 42,451 | +0.31(+0.70%) |
Jan 09, 2007 | 43.99 | 44.13 | 43.93 | 44.07 | 94,125 | +0.01(+0.03%) |
Jan 08, 2007 | 44.00 | 44.05 | 43.69 | 44.05 | 36,890 | +0.15(+0.35%) |
Jan 05, 2007 | 43.94 | 44.02 | 43.79 | 43.90 | 32,821 | -0.27(-0.62%) |
Jan 04, 2007 | 44.01 | 44.25 | 43.86 | 44.17 | 14,105 | +0.11(+0.25%) |