Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.34 | 44.52 | 43.96 | 44.26 | 155,411 | -0.01(-0.03%) |
Mar 29, 2007 | 44.30 | 44.32 | 44.01 | 44.27 | 10,624 | +0.12(+0.28%) |
Mar 28, 2007 | 44.01 | 44.28 | 43.89 | 44.15 | 36,094 | -0.02(-0.05%) |
Mar 27, 2007 | 44.21 | 44.21 | 44.07 | 44.17 | 12,939 | -0.29(-0.64%) |
Mar 26, 2007 | 44.58 | 44.58 | 44.18 | 44.45 | 49,034 | -0.12(-0.28%) |
Mar 23, 2007 | 44.56 | 44.70 | 44.48 | 44.58 | 28,739 | -0.12(-0.28%) |
Mar 22, 2007 | 44.74 | 44.81 | 44.70 | 44.70 | 24,380 | +0.06(+0.13%) |
Mar 21, 2007 | 44.15 | 44.76 | 44.12 | 44.65 | 39,772 | +0.46(+1.05%) |
Mar 20, 2007 | 43.85 | 44.19 | 43.85 | 44.18 | 23,155 | +0.36(+0.82%) |
Mar 19, 2007 | 43.76 | 43.99 | 43.75 | 43.82 | 6,401 | +0.30(+0.69%) |
Mar 16, 2007 | 43.76 | 43.82 | 43.49 | 43.52 | 57,206 | -0.23(-0.54%) |
Mar 15, 2007 | 43.49 | 43.82 | 43.49 | 43.76 | 47,127 | +0.33(+0.76%) |
Mar 14, 2007 | 43.39 | 43.50 | 42.87 | 43.43 | 75,866 | +0.08(+0.19%) |
Mar 13, 2007 | 44.12 | 43.95 | 43.32 | 43.35 | 20,703 | -0.77(-1.75%) |
Mar 12, 2007 | 44.04 | 44.26 | 44.00 | 44.12 | 45,901 | +0.04(+0.08%) |
Mar 09, 2007 | 44.05 | 44.12 | 43.88 | 44.08 | 23,972 | +0.14(+0.31%) |
Mar 08, 2007 | 43.91 | 44.09 | 43.84 | 43.94 | 41,270 | +0.34(+0.78%) |
Mar 07, 2007 | 43.81 | 43.81 | 43.55 | 43.60 | 35,141 | -0.12(-0.27%) |
Mar 06, 2007 | 43.57 | 43.80 | 43.33 | 43.72 | 54,618 | +0.59(+1.38%) |
Mar 05, 2007 | 43.18 | 43.61 | 43.13 | 43.13 | 62,246 | -0.37(-0.86%) |
Mar 02, 2007 | 43.75 | 43.97 | 43.50 | 43.50 | 37,865 | -0.49(-1.12%) |
Mar 01, 2007 | 43.46 | 44.10 | 43.33 | 43.99 | 57,070 | -0.02(-0.05%) |
Feb 28, 2007 | 43.89 | 44.17 | 43.69 | 44.01 | 45,492 | +0.38(+0.87%) |
Feb 27, 2007 | 44.75 | 44.81 | 43.51 | 43.63 | 77,501 | -1.48(-3.29%) |
Feb 26, 2007 | 45.20 | 45.25 | 44.98 | 45.12 | 17,736 | -0.08(-0.18%) |
Feb 23, 2007 | 45.22 | 45.22 | 45.04 | 45.20 | 14,165 | -0.01(-0.02%) |
Feb 22, 2007 | 45.40 | 45.40 | 45.09 | 45.20 | 14,301 | -0.19(-0.42%) |
Feb 21, 2007 | 45.50 | 45.50 | 45.34 | 45.39 | 13,893 | -0.17(-0.38%) |
Feb 20, 2007 | 45.31 | 45.58 | 45.27 | 45.57 | 19,068 | +0.17(+0.37%) |
Feb 16, 2007 | 45.34 | 45.40 | 45.23 | 45.40 | 20,975 | +0.09(+0.19%) |
Feb 15, 2007 | 45.16 | 45.39 | 45.16 | 45.31 | 56,525 | +0.21(+0.47%) |
Feb 14, 2007 | 44.98 | 45.17 | 44.95 | 45.10 | 171,572 | +0.18(+0.41%) |
Feb 13, 2007 | 44.71 | 44.95 | 44.71 | 44.92 | 32,872 | +0.31(+0.69%) |
Feb 12, 2007 | 44.64 | 44.72 | 44.58 | 44.61 | 36,775 | -0.04(-0.08%) |
Feb 09, 2007 | 44.84 | 44.88 | 44.57 | 44.65 | 64,016 | -0.02(-0.05%) |
Feb 08, 2007 | 44.76 | 44.76 | 44.62 | 44.67 | 35,141 | -0.25(-0.56%) |
Feb 07, 2007 | 45.06 | 45.06 | 44.81 | 44.92 | 18,524 | -0.03(-0.07%) |
Feb 06, 2007 | 45.05 | 45.05 | 44.84 | 44.95 | 13,212 | -0.01(-0.02%) |
Feb 05, 2007 | 44.98 | 45.04 | 44.90 | 44.95 | 19,886 | -0.19(-0.42%) |
Feb 02, 2007 | 45.10 | 45.24 | 45.06 | 45.14 | 46,037 | +0.08(+0.18%) |
Feb 01, 2007 | 44.82 | 45.12 | 44.82 | 45.06 | 141,382 | +0.29(+0.66%) |
Jan 31, 2007 | 44.50 | 44.84 | 44.38 | 44.77 | 46,582 | +0.31(+0.69%) |
Jan 30, 2007 | 44.52 | 44.52 | 44.39 | 44.46 | 20,703 | -0.07(-0.16%) |
Jan 29, 2007 | 44.58 | 44.76 | 44.50 | 44.54 | 58,704 | +0.10(+0.21%) |
Jan 26, 2007 | 44.58 | 44.58 | 44.26 | 44.44 | 22,065 | -0.03(-0.07%) |
Jan 25, 2007 | 44.76 | 44.80 | 44.39 | 44.47 | 18,251 | -0.35(-0.77%) |
Jan 24, 2007 | 44.75 | 44.81 | 44.61 | 44.81 | 66,060 | +0.17(+0.38%) |
Jan 23, 2007 | 44.51 | 44.83 | 44.51 | 44.65 | 18,660 | +0.11(+0.25%) |
Jan 22, 2007 | 44.54 | 44.62 | 44.43 | 44.54 | 37,456 | -0.07(-0.16%) |
Jan 19, 2007 | 44.48 | 44.66 | 44.42 | 44.61 | 62,110 | +0.11(+0.25%) |
Jan 18, 2007 | 44.62 | 44.63 | 44.40 | 44.50 | 21,248 | -0.07(-0.16%) |
Jan 17, 2007 | 44.60 | 44.71 | 44.48 | 44.57 | 54,891 | +0.02(+0.05%) |
Jan 16, 2007 | 44.45 | 44.55 | 44.40 | 44.55 | 84,311 | +0.14(+0.31%) |
Jan 12, 2007 | 44.49 | 44.54 | 44.39 | 44.41 | 29,284 | -0.14(-0.31%) |
Jan 11, 2007 | 44.21 | 44.62 | 44.21 | 44.55 | 35,822 | +0.36(+0.82%) |
Jan 10, 2007 | 43.88 | 44.23 | 43.83 | 44.19 | 42,632 | +0.31(+0.70%) |
Jan 09, 2007 | 43.80 | 43.94 | 43.74 | 43.88 | 94,527 | +0.01(+0.03%) |
Jan 08, 2007 | 43.81 | 43.87 | 43.50 | 43.87 | 37,048 | +0.15(+0.35%) |
Jan 05, 2007 | 43.76 | 43.83 | 43.60 | 43.71 | 32,961 | -0.27(-0.62%) |
Jan 04, 2007 | 43.82 | 44.06 | 43.68 | 43.98 | 14,165 | +0.11(+0.25%) |