Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.87 | 39.99 | 39.22 | 39.57 | 2,406,312 | -0.31(-0.79%) |
Mar 29, 2007 | 39.79 | 40.29 | 39.67 | 39.89 | 1,130,662 | +0.46(+1.15%) |
Mar 28, 2007 | 39.99 | 39.99 | 39.39 | 39.43 | 2,109,981 | -0.64(-1.59%) |
Mar 27, 2007 | 40.23 | 40.30 | 39.97 | 40.07 | 897,149 | -0.39(-0.98%) |
Mar 26, 2007 | 40.39 | 40.47 | 39.90 | 40.46 | 793,913 | -0.10(-0.25%) |
Mar 23, 2007 | 40.57 | 40.81 | 40.48 | 40.56 | 809,152 | -0.01(-0.02%) |
Mar 22, 2007 | 40.82 | 40.83 | 40.39 | 40.57 | 1,107,056 | -0.19(-0.48%) |
Mar 21, 2007 | 40.03 | 40.90 | 39.83 | 40.76 | 1,875,303 | +0.73(+1.82%) |
Mar 20, 2007 | 39.67 | 40.12 | 39.60 | 40.03 | 881,312 | +0.33(+0.83%) |
Mar 19, 2007 | 39.58 | 39.83 | 39.42 | 39.71 | 994,857 | +0.44(+1.11%) |
Mar 16, 2007 | 39.39 | 39.69 | 39.14 | 39.27 | 1,558,843 | -0.04(-0.10%) |
Mar 15, 2007 | 38.88 | 39.56 | 38.86 | 39.31 | 1,231,202 | +0.43(+1.10%) |
Mar 14, 2007 | 39.15 | 39.16 | 38.00 | 38.88 | 1,932,928 | +0.31(+0.80%) |
Mar 13, 2007 | 40.15 | 39.69 | 38.57 | 38.57 | 2,873,716 | -1.58(-3.93%) |
Mar 12, 2007 | 40.05 | 40.21 | 39.99 | 40.15 | 1,540,317 | -0.12(-0.30%) |
Mar 09, 2007 | 40.07 | 40.32 | 39.98 | 40.27 | 1,830,005 | +0.37(+0.92%) |
Mar 08, 2007 | 39.93 | 40.27 | 39.83 | 39.91 | 1,209,545 | +0.21(+0.54%) |
Mar 07, 2007 | 39.94 | 39.98 | 39.66 | 39.69 | 1,429,014 | -0.37(-0.92%) |
Mar 06, 2007 | 39.56 | 40.15 | 39.27 | 40.06 | 2,577,156 | +0.88(+2.24%) |
Mar 05, 2007 | 40.09 | 41.17 | 39.16 | 39.18 | 2,202,161 | -0.91(-2.27%) |
Mar 02, 2007 | 40.09 | 40.48 | 39.98 | 40.09 | 1,456,803 | -0.15(-0.38%) |
Mar 01, 2007 | 40.13 | 40.56 | 39.60 | 40.25 | 2,535,075 | -0.17(-0.43%) |
Feb 28, 2007 | 40.67 | 40.94 | 40.42 | 40.42 | 3,190,594 | -0.15(-0.36%) |
Feb 27, 2007 | 41.42 | 41.66 | 40.09 | 40.57 | 2,195,139 | -1.35(-3.21%) |
Feb 26, 2007 | 42.07 | 42.17 | 41.70 | 41.91 | 1,256,824 | -0.25(-0.60%) |
Feb 23, 2007 | 42.32 | 42.35 | 41.99 | 42.17 | 1,204,914 | +0.02(+0.05%) |
Feb 22, 2007 | 42.10 | 42.36 | 41.96 | 42.15 | 1,289,026 | -0.15(-0.35%) |
Feb 21, 2007 | 42.18 | 42.43 | 42.11 | 42.30 | 1,724,379 | +0.04(+0.09%) |
Feb 20, 2007 | 41.56 | 42.34 | 41.49 | 42.26 | 1,645,944 | +0.70(+1.69%) |
Feb 16, 2007 | 41.37 | 41.79 | 41.37 | 41.55 | 1,241,517 | +0.19(+0.45%) |
Feb 15, 2007 | 41.18 | 41.50 | 41.18 | 41.37 | 986,789 | +0.07(+0.16%) |
Feb 14, 2007 | 41.04 | 41.58 | 40.93 | 41.30 | 1,086,799 | +0.31(+0.75%) |
Feb 13, 2007 | 40.54 | 41.05 | 40.54 | 40.99 | 731,452 | +0.41(+1.02%) |
Feb 12, 2007 | 40.52 | 40.74 | 40.47 | 40.58 | 632,975 | -0.04(-0.10%) |
Feb 09, 2007 | 40.87 | 41.01 | 40.46 | 40.62 | 997,994 | -0.14(-0.34%) |
Feb 08, 2007 | 40.68 | 40.87 | 40.61 | 40.76 | 893,264 | -0.15(-0.38%) |
Feb 07, 2007 | 40.68 | 41.10 | 40.68 | 40.91 | 794,959 | +0.17(+0.41%) |
Feb 06, 2007 | 40.21 | 40.89 | 40.16 | 40.74 | 1,257,652 | +0.53(+1.31%) |
Feb 05, 2007 | 40.31 | 40.65 | 40.20 | 40.21 | 1,218,360 | -0.27(-0.66%) |
Feb 02, 2007 | 40.06 | 40.52 | 40.03 | 40.48 | 1,377,172 | +0.33(+0.83%) |
Feb 01, 2007 | 39.63 | 40.17 | 39.63 | 40.15 | 1,260,042 | +0.46(+1.15%) |
Jan 31, 2007 | 39.47 | 39.83 | 39.30 | 39.69 | 985,743 | +0.25(+0.65%) |
Jan 30, 2007 | 39.08 | 39.50 | 38.89 | 39.44 | 922,099 | +0.29(+0.74%) |
Jan 29, 2007 | 39.08 | 39.39 | 39.08 | 39.15 | 861,442 | -0.10(-0.26%) |
Jan 26, 2007 | 39.32 | 39.35 | 39.02 | 39.25 | 857,408 | +0.03(+0.07%) |
Jan 25, 2007 | 39.67 | 39.77 | 39.19 | 39.22 | 1,133,650 | -0.67(-1.68%) |
Jan 24, 2007 | 39.38 | 39.93 | 39.38 | 39.89 | 1,288,428 | +0.41(+1.05%) |
Jan 23, 2007 | 39.77 | 39.79 | 39.48 | 39.48 | 1,250,929 | -0.14(-0.35%) |
Jan 22, 2007 | 39.69 | 39.80 | 39.54 | 39.62 | 1,293,807 | -0.27(-0.69%) |
Jan 19, 2007 | 39.99 | 40.10 | 39.63 | 39.89 | 1,504,013 | +0.09(+0.22%) |
Jan 18, 2007 | 38.86 | 40.06 | 38.86 | 39.81 | 3,342,684 | +0.95(+2.45%) |
Jan 17, 2007 | 38.92 | 39.10 | 38.61 | 38.86 | 1,201,627 | -0.15(-0.38%) |
Jan 16, 2007 | 38.78 | 39.06 | 38.78 | 39.00 | 886,840 | +0.15(+0.38%) |
Jan 12, 2007 | 38.76 | 39.01 | 38.71 | 38.86 | 859,500 | +0.10(+0.26%) |
Jan 11, 2007 | 39.00 | 39.10 | 38.70 | 38.75 | 1,213,728 | -0.24(-0.62%) |
Jan 10, 2007 | 38.90 | 39.07 | 38.82 | 39.00 | 982,905 | -0.05(-0.14%) |
Jan 09, 2007 | 39.18 | 39.34 | 38.80 | 39.05 | 932,856 | -0.08(-0.21%) |
Jan 08, 2007 | 39.19 | 39.24 | 38.88 | 39.13 | 1,000,683 | -0.06(-0.15%) |
Jan 05, 2007 | 39.52 | 39.58 | 39.08 | 39.19 | 1,037,585 | -0.44(-1.11%) |
Jan 04, 2007 | 39.48 | 39.73 | 39.41 | 39.63 | 1,186,089 | +0.02(+0.05%) |