Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.02 | 44.94 | 44.02 | 44.38 | 2,924,478 | +0.10(+0.23%) |
Mar 29, 2007 | 44.96 | 45.07 | 43.92 | 44.28 | 3,608,940 | -0.56(-1.25%) |
Mar 28, 2007 | 44.96 | 45.33 | 44.67 | 44.84 | 2,209,152 | -0.30(-0.66%) |
Mar 27, 2007 | 45.42 | 45.57 | 44.98 | 45.14 | 1,556,616 | -0.50(-1.10%) |
Mar 26, 2007 | 45.80 | 45.92 | 45.17 | 45.64 | 2,282,190 | -0.26(-0.57%) |
Mar 23, 2007 | 45.67 | 46.10 | 45.31 | 45.90 | 2,546,484 | +0.37(+0.81%) |
Mar 22, 2007 | 45.95 | 46.07 | 45.31 | 45.53 | 2,752,694 | -0.28(-0.61%) |
Mar 21, 2007 | 44.64 | 45.81 | 44.11 | 45.81 | 3,816,345 | +1.10(+2.46%) |
Mar 20, 2007 | 44.40 | 44.80 | 44.26 | 44.71 | 2,598,891 | +0.31(+0.70%) |
Mar 19, 2007 | 43.60 | 44.68 | 43.59 | 44.40 | 3,110,192 | +0.85(+1.95%) |
Mar 16, 2007 | 44.00 | 44.32 | 43.52 | 43.55 | 4,376,631 | -0.55(-1.25%) |
Mar 15, 2007 | 44.12 | 44.49 | 43.63 | 44.10 | 3,586,004 | -0.01(-0.02%) |
Mar 14, 2007 | 43.28 | 44.18 | 43.02 | 44.11 | 4,712,643 | +0.95(+2.20%) |
Mar 13, 2007 | 44.09 | 44.78 | 43.08 | 43.16 | 4,306,618 | -0.93(-2.11%) |
Mar 12, 2007 | 43.16 | 44.10 | 42.93 | 44.09 | 2,390,413 | +0.79(+1.82%) |
Mar 09, 2007 | 43.50 | 43.66 | 42.86 | 43.30 | 2,909,993 | +0.17(+0.39%) |
Mar 08, 2007 | 44.10 | 44.19 | 43.06 | 43.13 | 3,786,930 | -0.65(-1.48%) |
Mar 07, 2007 | 43.88 | 44.58 | 43.50 | 43.78 | 3,808,852 | -0.40(-0.91%) |
Mar 06, 2007 | 43.96 | 44.50 | 43.65 | 44.18 | 4,578,781 | +0.77(+1.77%) |
Mar 05, 2007 | 43.32 | 44.20 | 43.11 | 43.41 | 3,803,834 | -0.25(-0.57%) |
Mar 02, 2007 | 44.16 | 44.74 | 43.65 | 43.66 | 4,058,108 | -0.91(-2.04%) |
Mar 01, 2007 | 44.22 | 45.35 | 43.27 | 44.57 | 5,295,389 | -0.62(-1.37%) |
Feb 28, 2007 | 45.30 | 46.15 | 45.09 | 45.19 | 4,547,153 | -0.69(-1.50%) |
Feb 27, 2007 | 46.82 | 47.07 | 45.02 | 45.88 | 5,027,903 | -1.29(-2.73%) |
Feb 26, 2007 | 46.90 | 47.65 | 46.90 | 47.17 | 2,520,179 | +0.27(+0.58%) |
Feb 23, 2007 | 47.31 | 47.44 | 46.77 | 46.90 | 1,838,291 | -0.28(-0.59%) |
Feb 22, 2007 | 47.01 | 47.30 | 46.32 | 47.18 | 3,255,342 | +0.16(+0.34%) |
Feb 21, 2007 | 47.10 | 47.27 | 46.50 | 47.02 | 4,409,297 | -0.18(-0.38%) |
Feb 20, 2007 | 48.00 | 48.14 | 46.91 | 47.20 | 4,041,308 | -1.05(-2.18%) |
Feb 16, 2007 | 47.89 | 48.39 | 47.60 | 48.25 | 4,051,329 | +0.25(+0.52%) |
Feb 15, 2007 | 50.16 | 50.37 | 47.31 | 48.00 | 8,861,528 | -2.49(-4.93%) |
Feb 14, 2007 | 49.48 | 50.51 | 49.30 | 50.49 | 3,603,940 | +1.32(+2.68%) |
Feb 13, 2007 | 49.20 | 49.68 | 48.87 | 49.17 | 2,737,381 | -0.14(-0.28%) |
Feb 12, 2007 | 49.36 | 49.49 | 49.04 | 49.31 | 3,229,119 | -0.19(-0.38%) |
Feb 09, 2007 | 49.77 | 50.17 | 49.07 | 49.50 | 2,031,832 | -0.14(-0.28%) |
Feb 08, 2007 | 49.16 | 49.89 | 49.04 | 49.64 | 1,993,755 | +0.32(+0.65%) |
Feb 07, 2007 | 48.85 | 49.48 | 48.71 | 49.32 | 2,026,970 | +0.38(+0.78%) |
Feb 06, 2007 | 49.04 | 49.08 | 47.86 | 48.94 | 3,008,609 | -0.09(-0.18%) |
Feb 05, 2007 | 49.22 | 49.32 | 48.50 | 49.03 | 2,074,287 | -0.27(-0.55%) |
Feb 02, 2007 | 49.33 | 49.71 | 49.19 | 49.30 | 2,725,120 | -0.09(-0.18%) |
Feb 01, 2007 | 48.32 | 49.60 | 48.27 | 49.39 | 4,495,614 | +1.05(+2.17%) |
Jan 31, 2007 | 47.86 | 48.60 | 47.32 | 48.34 | 2,184,778 | +0.29(+0.60%) |
Jan 30, 2007 | 47.85 | 48.21 | 47.58 | 48.05 | 2,927,670 | +0.37(+0.78%) |
Jan 29, 2007 | 47.43 | 48.01 | 47.23 | 47.68 | 2,753,492 | +0.16(+0.34%) |
Jan 26, 2007 | 47.74 | 47.94 | 47.04 | 47.52 | 2,816,366 | -0.27(-0.56%) |
Jan 25, 2007 | 48.50 | 48.56 | 47.44 | 47.79 | 4,169,993 | -1.00(-2.05%) |
Jan 24, 2007 | 49.23 | 49.30 | 48.59 | 48.79 | 3,545,657 | -0.34(-0.69%) |
Jan 23, 2007 | 50.19 | 50.26 | 48.53 | 49.13 | 4,706,705 | -1.05(-2.09%) |
Jan 22, 2007 | 51.70 | 51.75 | 50.11 | 50.18 | 3,699,462 | -1.66(-3.20%) |
Jan 19, 2007 | 51.31 | 52.02 | 51.18 | 51.84 | 2,367,220 | +0.32(+0.62%) |
Jan 18, 2007 | 51.91 | 52.43 | 51.37 | 51.52 | 2,043,979 | -0.38(-0.73%) |
Jan 17, 2007 | 51.48 | 52.45 | 51.41 | 51.90 | 3,963,010 | +0.10(+0.19%) |
Jan 16, 2007 | 51.20 | 51.85 | 50.50 | 51.80 | 2,710,069 | +0.83(+1.63%) |
Jan 12, 2007 | 50.36 | 51.37 | 50.36 | 50.97 | 3,147,767 | +0.53(+1.05%) |
Jan 11, 2007 | 49.34 | 50.63 | 49.10 | 50.44 | 2,847,807 | +1.16(+2.35%) |
Jan 10, 2007 | 49.23 | 49.55 | 48.82 | 49.28 | 3,161,683 | -0.22(-0.44%) |
Jan 09, 2007 | 49.88 | 50.14 | 49.30 | 49.50 | 2,816,590 | -0.52(-1.04%) |
Jan 08, 2007 | 50.00 | 50.16 | 48.91 | 50.02 | 3,160,226 | +0.26(+0.52%) |
Jan 05, 2007 | 49.99 | 50.33 | 49.51 | 49.76 | 2,230,483 | +0.01(+0.02%) |
Jan 04, 2007 | 49.27 | 50.10 | 48.88 | 49.75 | 2,884,498 | +0.42(+0.85%) |