Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.23 | 42.42 | 41.51 | 41.95 | 1,868,428 | -0.31(-0.74%) |
Mar 29, 2007 | 42.44 | 42.69 | 41.92 | 42.27 | 1,402,566 | +0.34(+0.82%) |
Mar 28, 2007 | 42.01 | 42.15 | 41.60 | 41.92 | 1,160,322 | -0.07(-0.18%) |
Mar 27, 2007 | 42.22 | 42.36 | 41.96 | 42.00 | 1,427,798 | -0.30(-0.72%) |
Mar 26, 2007 | 42.44 | 42.64 | 41.84 | 42.30 | 1,181,114 | -0.14(-0.33%) |
Mar 23, 2007 | 42.44 | 42.75 | 42.28 | 42.44 | 946,992 | +0.16(+0.37%) |
Mar 22, 2007 | 42.69 | 42.77 | 42.21 | 42.28 | 1,428,231 | -0.13(-0.30%) |
Mar 21, 2007 | 41.71 | 42.41 | 41.59 | 42.41 | 1,681,629 | +0.71(+1.71%) |
Mar 20, 2007 | 41.24 | 41.73 | 41.20 | 41.70 | 1,983,432 | +0.53(+1.28%) |
Mar 19, 2007 | 40.54 | 41.24 | 40.54 | 41.18 | 1,828,144 | +0.82(+2.04%) |
Mar 16, 2007 | 40.63 | 40.74 | 40.27 | 40.35 | 2,532,352 | -0.16(-0.39%) |
Mar 15, 2007 | 39.98 | 40.74 | 39.82 | 40.51 | 2,002,382 | +0.26(+0.64%) |
Mar 14, 2007 | 40.23 | 40.45 | 39.49 | 40.25 | 2,004,007 | +0.09(+0.23%) |
Mar 13, 2007 | 40.35 | 40.72 | 40.16 | 40.16 | 2,192,322 | -0.49(-1.20%) |
Mar 12, 2007 | 40.54 | 40.70 | 40.44 | 40.65 | 1,983,215 | +0.11(+0.27%) |
Mar 09, 2007 | 40.73 | 40.81 | 40.26 | 40.54 | 1,556,879 | +0.16(+0.39%) |
Mar 08, 2007 | 40.39 | 40.59 | 40.17 | 40.38 | 1,808,219 | +0.52(+1.30%) |
Mar 07, 2007 | 39.82 | 40.17 | 39.62 | 39.87 | 2,383,778 | -0.10(-0.25%) |
Mar 06, 2007 | 39.39 | 39.98 | 39.19 | 39.97 | 2,471,601 | +0.94(+2.41%) |
Mar 05, 2007 | 39.13 | 39.51 | 38.99 | 39.02 | 2,028,264 | -0.25(-0.63%) |
Mar 02, 2007 | 40.02 | 40.13 | 39.27 | 39.27 | 2,084,574 | -0.81(-2.03%) |
Mar 01, 2007 | 39.80 | 40.22 | 39.21 | 40.09 | 2,162,759 | +0.01(+0.02%) |
Feb 28, 2007 | 39.28 | 40.43 | 39.28 | 40.08 | 2,393,849 | +0.79(+2.02%) |
Feb 27, 2007 | 40.33 | 40.48 | 39.14 | 39.28 | 2,369,159 | -1.25(-3.08%) |
Feb 26, 2007 | 40.72 | 40.81 | 40.30 | 40.53 | 2,241,378 | -0.18(-0.45%) |
Feb 23, 2007 | 40.87 | 40.95 | 40.57 | 40.71 | 1,667,876 | -0.07(-0.18%) |
Feb 22, 2007 | 40.85 | 40.95 | 40.70 | 40.79 | 1,474,254 | +0.07(+0.18%) |
Feb 21, 2007 | 40.58 | 40.84 | 40.48 | 40.71 | 1,763,712 | +0.08(+0.20%) |
Feb 20, 2007 | 40.77 | 40.86 | 40.45 | 40.63 | 2,146,083 | -0.01(-0.02%) |
Feb 16, 2007 | 40.76 | 40.95 | 40.59 | 40.64 | 1,527,316 | -0.29(-0.70%) |
Feb 15, 2007 | 40.54 | 41.08 | 40.53 | 40.93 | 2,249,716 | +0.25(+0.61%) |
Feb 14, 2007 | 40.53 | 40.97 | 40.42 | 40.68 | 2,299,096 | -0.47(-1.14%) |
Feb 13, 2007 | 40.22 | 41.19 | 40.18 | 41.15 | 1,875,467 | +1.02(+2.53%) |
Feb 12, 2007 | 40.17 | 40.82 | 39.39 | 40.13 | 3,146,462 | +0.57(+1.45%) |
Feb 09, 2007 | 40.82 | 40.84 | 39.30 | 39.56 | 3,579,837 | -0.94(-2.33%) |
Feb 08, 2007 | 40.24 | 40.82 | 39.92 | 40.50 | 2,466,403 | +0.14(+0.34%) |
Feb 07, 2007 | 40.72 | 40.86 | 40.23 | 40.36 | 1,503,167 | -0.19(-0.48%) |
Feb 06, 2007 | 40.68 | 40.84 | 40.39 | 40.56 | 1,245,113 | +0.00(+0.00%) |
Feb 05, 2007 | 40.16 | 40.64 | 40.16 | 40.56 | 1,089,934 | +0.31(+0.78%) |
Feb 02, 2007 | 40.88 | 40.88 | 40.18 | 40.24 | 3,618,929 | -0.42(-1.04%) |
Feb 01, 2007 | 40.26 | 40.73 | 40.17 | 40.67 | 1,892,577 | +0.54(+1.33%) |
Jan 31, 2007 | 39.64 | 40.28 | 39.60 | 40.13 | 2,041,150 | +0.54(+1.35%) |
Jan 30, 2007 | 39.51 | 39.71 | 39.40 | 39.60 | 1,537,928 | +0.10(+0.26%) |
Jan 29, 2007 | 39.19 | 39.64 | 39.04 | 39.50 | 2,056,635 | +0.31(+0.80%) |
Jan 26, 2007 | 38.88 | 39.26 | 38.81 | 39.18 | 1,658,888 | +0.32(+0.83%) |
Jan 25, 2007 | 39.17 | 39.51 | 38.81 | 38.86 | 1,241,756 | -0.39(-0.99%) |
Jan 24, 2007 | 39.19 | 39.38 | 38.96 | 39.25 | 1,491,472 | +0.14(+0.35%) |
Jan 23, 2007 | 39.01 | 39.33 | 38.89 | 39.11 | 1,317,342 | +0.10(+0.26%) |
Jan 22, 2007 | 39.30 | 39.40 | 38.85 | 39.01 | 1,282,690 | -0.18(-0.47%) |
Jan 19, 2007 | 39.09 | 39.65 | 39.09 | 39.19 | 1,589,149 | +0.36(+0.93%) |
Jan 18, 2007 | 39.12 | 39.42 | 38.76 | 38.83 | 1,550,273 | -0.15(-0.38%) |
Jan 17, 2007 | 38.93 | 39.27 | 38.78 | 38.98 | 1,566,300 | -0.04(-0.09%) |
Jan 16, 2007 | 39.03 | 39.15 | 38.60 | 39.02 | 1,222,481 | -0.01(-0.02%) |
Jan 12, 2007 | 38.78 | 39.25 | 38.74 | 39.02 | 1,770,534 | +0.24(+0.62%) |
Jan 11, 2007 | 38.47 | 39.09 | 38.47 | 38.78 | 2,239,103 | +0.53(+1.38%) |
Jan 10, 2007 | 38.04 | 38.34 | 37.92 | 38.26 | 2,777,736 | +0.22(+0.58%) |
Jan 09, 2007 | 37.51 | 38.26 | 37.42 | 38.04 | 2,563,106 | +0.76(+2.03%) |
Jan 08, 2007 | 37.22 | 37.36 | 37.13 | 37.28 | 1,500,677 | +0.00(+0.00%) |
Jan 05, 2007 | 37.45 | 37.57 | 37.21 | 37.28 | 1,943,798 | -0.34(-0.91%) |
Jan 04, 2007 | 37.96 | 37.97 | 37.54 | 37.62 | 1,850,777 | -0.45(-1.19%) |