Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.85 | 42.04 | 41.34 | 41.72 | 1,447,541 | -0.17(-0.41%) |
Mar 29, 2007 | 41.83 | 42.03 | 41.52 | 41.89 | 1,294,844 | +0.42(+1.02%) |
Mar 28, 2007 | 41.69 | 41.85 | 41.40 | 41.47 | 1,813,990 | -0.37(-0.88%) |
Mar 27, 2007 | 42.26 | 42.36 | 41.81 | 41.83 | 858,780 | -0.60(-1.42%) |
Mar 26, 2007 | 42.33 | 42.51 | 41.81 | 42.44 | 1,410,449 | -0.12(-0.29%) |
Mar 23, 2007 | 42.67 | 42.99 | 42.45 | 42.56 | 1,397,200 | +0.24(+0.57%) |
Mar 22, 2007 | 42.36 | 42.65 | 42.15 | 42.32 | 1,889,839 | -0.22(-0.52%) |
Mar 21, 2007 | 40.87 | 42.60 | 40.86 | 42.54 | 2,202,294 | +1.52(+3.70%) |
Mar 20, 2007 | 40.61 | 41.04 | 40.56 | 41.02 | 1,252,109 | +0.37(+0.90%) |
Mar 19, 2007 | 40.11 | 40.74 | 40.11 | 40.66 | 1,271,923 | +0.53(+1.31%) |
Mar 16, 2007 | 40.39 | 40.68 | 40.07 | 40.13 | 2,057,255 | -0.12(-0.31%) |
Mar 15, 2007 | 39.89 | 40.68 | 39.89 | 40.25 | 1,395,615 | +0.13(+0.33%) |
Mar 14, 2007 | 39.64 | 40.25 | 39.21 | 40.12 | 2,455,950 | +0.71(+1.80%) |
Mar 13, 2007 | 40.89 | 40.79 | 39.35 | 39.41 | 1,895,734 | -1.48(-3.61%) |
Mar 12, 2007 | 40.96 | 41.38 | 40.68 | 40.89 | 1,044,283 | -0.31(-0.76%) |
Mar 09, 2007 | 41.31 | 41.44 | 40.98 | 41.20 | 921,572 | -0.01(-0.03%) |
Mar 08, 2007 | 41.15 | 41.74 | 41.06 | 41.22 | 976,406 | +0.31(+0.75%) |
Mar 07, 2007 | 40.75 | 41.34 | 40.75 | 40.91 | 1,329,897 | -0.56(-1.35%) |
Mar 06, 2007 | 40.71 | 41.54 | 40.59 | 41.47 | 1,795,913 | +0.89(+2.19%) |
Mar 05, 2007 | 41.17 | 41.36 | 40.55 | 40.59 | 1,539,577 | -0.69(-1.68%) |
Mar 02, 2007 | 41.62 | 41.66 | 41.23 | 41.28 | 1,399,637 | -0.40(-0.97%) |
Mar 01, 2007 | 41.56 | 41.91 | 40.88 | 41.68 | 2,000,720 | -0.15(-0.35%) |
Feb 28, 2007 | 41.59 | 42.22 | 41.43 | 41.83 | 1,235,499 | +0.27(+0.65%) |
Feb 27, 2007 | 42.97 | 43.21 | 41.45 | 41.56 | 1,708,207 | -1.71(-3.94%) |
Feb 26, 2007 | 43.50 | 43.74 | 42.99 | 43.26 | 887,463 | -0.31(-0.70%) |
Feb 23, 2007 | 43.96 | 43.98 | 43.38 | 43.57 | 1,019,181 | -0.24(-0.54%) |
Feb 22, 2007 | 43.68 | 43.98 | 43.60 | 43.80 | 1,209,731 | +0.08(+0.17%) |
Feb 21, 2007 | 43.94 | 43.95 | 43.53 | 43.73 | 935,991 | -0.22(-0.51%) |
Feb 20, 2007 | 43.80 | 44.04 | 43.44 | 43.95 | 716,311 | +0.19(+0.44%) |
Feb 16, 2007 | 43.83 | 43.96 | 43.67 | 43.76 | 1,021,173 | -0.01(-0.02%) |
Feb 15, 2007 | 43.47 | 43.84 | 43.47 | 43.76 | 825,115 | +0.26(+0.59%) |
Feb 14, 2007 | 43.09 | 43.70 | 43.07 | 43.51 | 895,387 | +0.38(+0.88%) |
Feb 13, 2007 | 43.18 | 43.24 | 42.94 | 43.12 | 861,417 | +0.11(+0.26%) |
Feb 12, 2007 | 42.94 | 43.18 | 42.87 | 43.01 | 662,942 | +0.05(+0.11%) |
Feb 09, 2007 | 43.26 | 43.30 | 42.85 | 42.97 | 1,155,632 | -0.31(-0.71%) |
Feb 08, 2007 | 43.23 | 43.33 | 43.06 | 43.27 | 812,988 | -0.01(-0.03%) |
Feb 07, 2007 | 43.21 | 43.33 | 43.01 | 43.28 | 790,897 | +0.10(+0.23%) |
Feb 06, 2007 | 43.15 | 43.58 | 43.06 | 43.19 | 1,457,209 | +0.19(+0.44%) |
Feb 05, 2007 | 43.06 | 43.41 | 42.98 | 43.00 | 2,370,703 | +0.92(+2.19%) |
Feb 02, 2007 | 42.29 | 42.46 | 42.05 | 42.08 | 1,837,424 | -0.26(-0.62%) |
Feb 01, 2007 | 42.12 | 42.69 | 42.04 | 42.34 | 1,045,674 | +0.20(+0.48%) |
Jan 31, 2007 | 41.99 | 42.22 | 41.57 | 42.14 | 1,238,391 | +0.19(+0.46%) |
Jan 30, 2007 | 41.77 | 41.97 | 41.62 | 41.95 | 703,423 | +0.17(+0.42%) |
Jan 29, 2007 | 41.54 | 41.82 | 41.46 | 41.77 | 1,190,288 | +0.13(+0.32%) |
Jan 26, 2007 | 41.77 | 41.98 | 41.55 | 41.64 | 1,242,191 | -0.12(-0.28%) |
Jan 25, 2007 | 42.11 | 42.17 | 41.73 | 41.76 | 1,406,927 | -0.52(-1.23%) |
Jan 24, 2007 | 41.81 | 42.29 | 41.79 | 42.28 | 994,082 | +0.40(+0.96%) |
Jan 23, 2007 | 42.05 | 42.15 | 41.73 | 41.88 | 826,108 | -0.17(-0.40%) |
Jan 22, 2007 | 41.87 | 42.20 | 41.86 | 42.04 | 1,441,799 | +0.03(+0.07%) |
Jan 19, 2007 | 42.16 | 42.17 | 41.86 | 42.01 | 1,781,410 | -0.01(-0.03%) |
Jan 18, 2007 | 41.89 | 42.21 | 41.78 | 42.03 | 2,871,255 | +0.29(+0.70%) |
Jan 17, 2007 | 42.01 | 42.42 | 40.69 | 41.74 | 8,562,228 | -1.50(-3.47%) |
Jan 16, 2007 | 42.83 | 43.49 | 42.74 | 43.24 | 3,458,073 | +0.53(+1.23%) |
Jan 12, 2007 | 42.48 | 42.76 | 42.47 | 42.71 | 1,462,367 | +0.03(+0.06%) |
Jan 11, 2007 | 42.53 | 42.78 | 42.49 | 42.68 | 1,243,517 | +0.15(+0.36%) |
Jan 10, 2007 | 42.11 | 42.65 | 42.08 | 42.53 | 1,700,047 | +0.20(+0.48%) |
Jan 09, 2007 | 42.15 | 42.51 | 42.09 | 42.33 | 2,285,159 | +0.35(+0.83%) |
Jan 08, 2007 | 41.32 | 42.05 | 41.13 | 41.98 | 2,013,109 | +0.38(+0.92%) |
Jan 05, 2007 | 42.50 | 42.56 | 41.58 | 41.60 | 2,463,852 | -0.55(-1.32%) |
Jan 04, 2007 | 42.39 | 42.44 | 41.88 | 42.15 | 2,082,334 | -0.37(-0.88%) |