Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.36 | 43.60 | 43.33 | 43.48 | 362,108 | +0.08(+0.18%) |
Mar 29, 2007 | 43.34 | 43.43 | 43.16 | 43.40 | 155,608 | +0.52(+1.22%) |
Mar 28, 2007 | 42.98 | 43.15 | 42.88 | 42.88 | 227,215 | -0.45(-1.05%) |
Mar 27, 2007 | 43.23 | 43.36 | 43.12 | 43.33 | 157,403 | -0.25(-0.56%) |
Mar 26, 2007 | 43.52 | 43.58 | 43.07 | 43.58 | 231,456 | +0.10(+0.24%) |
Mar 23, 2007 | 43.51 | 43.52 | 43.39 | 43.47 | 429,637 | +0.20(+0.45%) |
Mar 22, 2007 | 43.44 | 43.49 | 43.18 | 43.28 | 258,043 | -0.26(-0.61%) |
Mar 21, 2007 | 42.76 | 43.66 | 42.58 | 43.54 | 382,008 | +1.09(+2.56%) |
Mar 20, 2007 | 42.01 | 42.46 | 42.00 | 42.46 | 333,075 | +0.48(+1.14%) |
Mar 19, 2007 | 41.90 | 42.12 | 41.77 | 41.98 | 95,420 | +0.52(+1.26%) |
Mar 16, 2007 | 41.51 | 41.72 | 41.37 | 41.46 | 209,109 | +0.14(+0.34%) |
Mar 15, 2007 | 41.03 | 41.35 | 40.95 | 41.32 | 291,807 | +0.17(+0.40%) |
Mar 14, 2007 | 40.73 | 41.15 | 40.29 | 41.15 | 726,012 | +0.15(+0.37%) |
Mar 13, 2007 | 42.04 | 41.87 | 40.96 | 41.00 | 395,220 | -1.04(-2.48%) |
Mar 12, 2007 | 41.77 | 42.09 | 41.71 | 42.04 | 92,484 | +0.16(+0.38%) |
Mar 09, 2007 | 41.81 | 41.92 | 41.69 | 41.88 | 255,596 | +0.20(+0.47%) |
Mar 08, 2007 | 41.67 | 41.87 | 41.58 | 41.68 | 305,182 | +0.21(+0.50%) |
Mar 07, 2007 | 41.26 | 41.57 | 41.18 | 41.47 | 220,038 | +0.16(+0.39%) |
Mar 06, 2007 | 40.71 | 41.33 | 40.71 | 41.32 | 356,073 | +1.10(+2.73%) |
Mar 05, 2007 | 40.24 | 40.62 | 40.03 | 40.22 | 721,281 | -0.71(-1.72%) |
Mar 02, 2007 | 41.14 | 41.29 | 40.82 | 40.92 | 372,221 | -0.42(-1.02%) |
Mar 01, 2007 | 41.11 | 41.51 | 40.86 | 41.35 | 683,647 | -0.57(-1.36%) |
Feb 28, 2007 | 41.96 | 42.16 | 41.66 | 41.92 | 854,870 | +0.45(+1.09%) |
Feb 27, 2007 | 42.67 | 42.79 | 41.08 | 41.46 | 1,395,098 | -2.13(-4.88%) |
Feb 26, 2007 | 43.74 | 43.77 | 43.46 | 43.59 | 263,520 | +0.04(+0.10%) |
Feb 23, 2007 | 43.45 | 43.55 | 43.33 | 43.55 | 149,410 | +0.23(+0.54%) |
Feb 22, 2007 | 43.31 | 43.37 | 43.22 | 43.31 | 308,281 | +0.12(+0.27%) |
Feb 21, 2007 | 43.15 | 43.20 | 43.00 | 43.20 | 176,976 | -0.34(-0.79%) |
Feb 20, 2007 | 43.39 | 43.55 | 43.22 | 43.54 | 425,233 | +0.11(+0.25%) |
Feb 16, 2007 | 43.34 | 43.43 | 43.22 | 43.43 | 203,890 | -0.04(-0.10%) |
Feb 15, 2007 | 43.53 | 43.53 | 43.31 | 43.47 | 198,833 | +0.02(+0.04%) |
Feb 14, 2007 | 43.03 | 43.51 | 43.03 | 43.45 | 251,683 | +0.61(+1.42%) |
Feb 13, 2007 | 42.57 | 42.90 | 42.57 | 42.85 | 378,085 | +0.42(+0.98%) |
Feb 12, 2007 | 42.64 | 42.64 | 42.39 | 42.43 | 282,596 | -0.25(-0.59%) |
Feb 09, 2007 | 42.85 | 42.88 | 42.49 | 42.68 | 503,690 | -0.23(-0.54%) |
Feb 08, 2007 | 42.79 | 42.92 | 42.61 | 42.92 | 318,884 | -0.12(-0.27%) |
Feb 07, 2007 | 43.04 | 43.15 | 42.88 | 43.03 | 301,757 | +0.13(+0.31%) |
Feb 06, 2007 | 42.84 | 42.90 | 42.63 | 42.90 | 499,449 | +0.38(+0.89%) |
Feb 05, 2007 | 42.52 | 42.59 | 42.39 | 42.52 | 323,125 | -0.13(-0.32%) |
Feb 02, 2007 | 42.68 | 42.69 | 42.53 | 42.65 | 245,973 | -0.07(-0.16%) |
Feb 01, 2007 | 42.67 | 42.74 | 42.51 | 42.72 | 314,969 | +0.28(+0.65%) |
Jan 31, 2007 | 41.97 | 42.44 | 41.85 | 42.44 | 304,530 | +0.25(+0.60%) |
Jan 30, 2007 | 42.12 | 42.20 | 42.00 | 42.19 | 187,089 | +0.28(+0.66%) |
Jan 29, 2007 | 41.86 | 42.02 | 41.73 | 41.92 | 282,347 | +0.07(+0.18%) |
Jan 26, 2007 | 41.93 | 41.93 | 41.55 | 41.84 | 390,816 | +0.06(+0.15%) |
Jan 25, 2007 | 42.39 | 42.42 | 41.76 | 41.78 | 504,505 | -0.67(-1.57%) |
Jan 24, 2007 | 42.33 | 42.45 | 42.19 | 42.45 | 484,932 | +0.33(+0.79%) |
Jan 23, 2007 | 42.01 | 42.28 | 41.93 | 42.12 | 922,888 | +0.26(+0.63%) |
Jan 22, 2007 | 42.19 | 42.33 | 41.76 | 41.85 | 473,514 | -0.21(-0.50%) |
Jan 19, 2007 | 41.75 | 42.12 | 41.72 | 42.06 | 2,150,796 | +0.45(+1.09%) |
Jan 18, 2007 | 42.00 | 42.00 | 41.57 | 41.61 | 265,057 | -0.05(-0.12%) |
Jan 17, 2007 | 41.63 | 41.84 | 41.52 | 41.66 | 257,717 | -0.18(-0.42%) |
Jan 16, 2007 | 41.94 | 41.94 | 41.60 | 41.84 | 534,844 | +0.12(+0.28%) |
Jan 12, 2007 | 41.53 | 41.75 | 41.49 | 41.72 | 381,193 | +0.25(+0.59%) |
Jan 11, 2007 | 41.06 | 41.52 | 40.96 | 41.47 | 368,470 | +0.61(+1.49%) |
Jan 10, 2007 | 40.94 | 40.95 | 40.72 | 40.87 | 325,408 | -0.22(-0.54%) |
Jan 09, 2007 | 41.41 | 41.44 | 40.94 | 41.09 | 1,018,309 | -0.15(-0.37%) |
Jan 08, 2007 | 41.38 | 41.38 | 41.11 | 41.24 | 589,976 | -0.14(-0.34%) |
Jan 05, 2007 | 41.60 | 41.60 | 41.16 | 41.38 | 403,865 | -0.53(-1.27%) |
Jan 04, 2007 | 41.87 | 41.93 | 41.74 | 41.92 | 482,485 | -0.08(-0.19%) |