Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.15 | 43.75 | 43.13 | 43.46 | 4,487,428 | +0.30(+0.69%) |
Mar 29, 2007 | 43.18 | 43.54 | 42.84 | 43.17 | 4,084,081 | +0.05(+0.12%) |
Mar 28, 2007 | 43.72 | 43.72 | 43.05 | 43.12 | 6,061,646 | -0.92(-2.10%) |
Mar 27, 2007 | 44.79 | 44.94 | 43.60 | 44.04 | 6,568,468 | -0.90(-2.01%) |
Mar 26, 2007 | 45.20 | 45.33 | 44.43 | 44.94 | 6,562,385 | -0.33(-0.74%) |
Mar 23, 2007 | 45.45 | 45.87 | 45.14 | 45.28 | 3,219,826 | +0.07(+0.15%) |
Mar 22, 2007 | 45.51 | 45.94 | 45.09 | 45.21 | 2,829,804 | -0.25(-0.55%) |
Mar 21, 2007 | 45.43 | 45.72 | 45.03 | 45.46 | 3,204,552 | +0.00(+0.00%) |
Mar 20, 2007 | 45.51 | 45.60 | 45.17 | 45.46 | 2,898,533 | -0.07(-0.15%) |
Mar 19, 2007 | 45.51 | 45.87 | 44.99 | 45.53 | 2,195,121 | +0.56(+1.25%) |
Mar 16, 2007 | 45.12 | 45.35 | 44.66 | 44.97 | 5,393,861 | -0.16(-0.34%) |
Mar 15, 2007 | 44.57 | 45.33 | 44.57 | 45.12 | 3,235,379 | -0.01(-0.02%) |
Mar 14, 2007 | 44.45 | 45.40 | 44.35 | 45.13 | 7,010,432 | +0.36(+0.79%) |
Mar 13, 2007 | 46.04 | 45.98 | 44.71 | 44.77 | 4,277,242 | -1.27(-2.75%) |
Mar 12, 2007 | 46.39 | 46.87 | 45.84 | 46.04 | 4,200,332 | -0.84(-1.80%) |
Mar 09, 2007 | 47.48 | 47.53 | 46.75 | 46.88 | 1,899,374 | -0.13(-0.27%) |
Mar 08, 2007 | 46.98 | 47.27 | 46.48 | 47.01 | 4,086,926 | +0.18(+0.38%) |
Mar 07, 2007 | 47.45 | 47.56 | 46.68 | 46.83 | 3,809,157 | -0.77(-1.62%) |
Mar 06, 2007 | 47.72 | 48.07 | 47.15 | 47.60 | 5,054,185 | +0.05(+0.11%) |
Mar 05, 2007 | 47.08 | 48.21 | 46.89 | 47.55 | 3,697,508 | +0.37(+0.78%) |
Mar 02, 2007 | 48.10 | 48.38 | 47.17 | 47.18 | 2,832,301 | -0.92(-1.91%) |
Mar 01, 2007 | 47.58 | 48.48 | 47.50 | 48.10 | 3,122,430 | -0.63(-1.29%) |
Feb 28, 2007 | 48.90 | 49.31 | 48.26 | 48.72 | 2,784,451 | -0.33(-0.68%) |
Feb 27, 2007 | 48.82 | 50.24 | 48.75 | 49.06 | 5,685,148 | -1.77(-3.48%) |
Feb 26, 2007 | 51.38 | 51.42 | 50.69 | 50.83 | 3,289,136 | -0.23(-0.45%) |
Feb 23, 2007 | 51.51 | 51.53 | 50.75 | 51.06 | 1,954,793 | -0.31(-0.61%) |
Feb 22, 2007 | 51.68 | 52.01 | 50.93 | 51.37 | 2,489,381 | -0.60(-1.15%) |
Feb 21, 2007 | 51.46 | 52.02 | 51.38 | 51.97 | 2,222,425 | +0.31(+0.60%) |
Feb 20, 2007 | 50.83 | 51.86 | 50.71 | 51.65 | 4,445,526 | +1.32(+2.62%) |
Feb 16, 2007 | 50.60 | 50.91 | 50.01 | 50.34 | 2,584,674 | -0.78(-1.52%) |
Feb 15, 2007 | 51.12 | 51.31 | 50.39 | 51.11 | 3,383,109 | +0.13(+0.26%) |
Feb 14, 2007 | 50.34 | 51.05 | 50.29 | 50.98 | 2,253,228 | +0.78(+1.56%) |
Feb 13, 2007 | 50.46 | 50.74 | 49.49 | 50.20 | 3,060,481 | -0.31(-0.62%) |
Feb 12, 2007 | 50.11 | 50.64 | 49.93 | 50.51 | 3,012,395 | +0.35(+0.69%) |
Feb 09, 2007 | 51.12 | 51.57 | 49.89 | 50.16 | 3,939,594 | -1.15(-2.25%) |
Feb 08, 2007 | 50.57 | 51.68 | 50.46 | 51.31 | 3,041,000 | -0.47(-0.91%) |
Feb 07, 2007 | 51.57 | 51.90 | 51.21 | 51.79 | 2,312,582 | +0.07(+0.13%) |
Feb 06, 2007 | 50.72 | 51.74 | 50.69 | 51.72 | 3,002,612 | +0.55(+1.08%) |
Feb 05, 2007 | 51.27 | 51.43 | 50.87 | 51.17 | 2,538,717 | -0.70(-1.34%) |
Feb 02, 2007 | 51.05 | 51.94 | 51.03 | 51.86 | 2,735,386 | +0.99(+1.95%) |
Feb 01, 2007 | 50.97 | 51.26 | 50.14 | 50.87 | 4,447,824 | +0.36(+0.72%) |
Jan 31, 2007 | 51.60 | 51.68 | 50.50 | 50.51 | 5,431,303 | -0.95(-1.84%) |
Jan 30, 2007 | 51.98 | 52.01 | 51.20 | 51.45 | 3,305,793 | -0.40(-0.77%) |
Jan 29, 2007 | 52.27 | 52.63 | 51.58 | 51.85 | 2,685,644 | -0.59(-1.13%) |
Jan 26, 2007 | 52.53 | 52.62 | 52.01 | 52.45 | 2,165,114 | +0.10(+0.18%) |
Jan 25, 2007 | 53.54 | 53.56 | 52.23 | 52.35 | 3,312,551 | -1.19(-2.22%) |
Jan 24, 2007 | 53.08 | 53.59 | 52.79 | 53.54 | 1,674,320 | +0.27(+0.50%) |
Jan 23, 2007 | 52.99 | 53.64 | 52.83 | 53.27 | 3,190,225 | +0.29(+0.54%) |
Jan 22, 2007 | 52.97 | 53.27 | 52.55 | 52.99 | 5,059,187 | +0.01(+0.03%) |
Jan 19, 2007 | 52.58 | 53.10 | 52.27 | 52.97 | 3,420,415 | +0.48(+0.92%) |
Jan 18, 2007 | 52.62 | 53.64 | 51.40 | 52.49 | 9,603,115 | -1.40(-2.59%) |
Jan 17, 2007 | 53.60 | 54.17 | 53.05 | 53.89 | 4,722,079 | +0.29(+0.54%) |
Jan 16, 2007 | 53.67 | 54.09 | 53.42 | 53.60 | 2,311,635 | -0.26(-0.48%) |
Jan 12, 2007 | 54.30 | 54.38 | 53.16 | 53.86 | 3,236,452 | -0.78(-1.42%) |
Jan 11, 2007 | 53.56 | 54.77 | 53.34 | 54.64 | 3,404,871 | +1.15(+2.16%) |
Jan 10, 2007 | 53.27 | 53.54 | 52.46 | 53.48 | 2,000,209 | +0.45(+0.85%) |
Jan 09, 2007 | 52.26 | 53.14 | 51.73 | 53.03 | 2,843,249 | +1.02(+1.96%) |
Jan 08, 2007 | 51.79 | 52.03 | 51.28 | 52.01 | 3,008,965 | +0.57(+1.11%) |
Jan 05, 2007 | 51.86 | 52.16 | 51.17 | 51.44 | 2,800,131 | -0.84(-1.60%) |
Jan 04, 2007 | 51.60 | 52.28 | 51.06 | 52.28 | 2,712,002 | +0.37(+0.71%) |