Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.67 | 37.94 | 36.88 | 36.92 | 4,243,960 | -0.73(-1.95%) |
Mar 29, 2007 | 38.43 | 38.43 | 37.44 | 37.66 | 4,313,070 | -0.43(-1.13%) |
Mar 28, 2007 | 38.44 | 38.47 | 37.57 | 38.09 | 6,507,879 | -0.84(-2.16%) |
Mar 27, 2007 | 37.57 | 39.17 | 37.30 | 38.93 | 8,450,767 | -0.03(-0.09%) |
Mar 26, 2007 | 40.10 | 40.15 | 38.40 | 38.96 | 5,868,962 | -0.91(-2.28%) |
Mar 23, 2007 | 40.03 | 40.61 | 39.48 | 39.87 | 5,087,013 | -0.46(-1.15%) |
Mar 22, 2007 | 40.32 | 41.70 | 40.05 | 40.33 | 3,274,012 | -0.57(-1.39%) |
Mar 21, 2007 | 39.85 | 41.28 | 39.67 | 40.90 | 4,342,679 | +1.06(+2.66%) |
Mar 20, 2007 | 39.80 | 40.40 | 39.32 | 39.84 | 2,865,317 | +0.05(+0.13%) |
Mar 19, 2007 | 39.67 | 40.19 | 39.63 | 39.79 | 2,188,314 | +0.27(+0.69%) |
Mar 16, 2007 | 40.04 | 40.52 | 39.39 | 39.52 | 3,417,483 | -0.36(-0.90%) |
Mar 15, 2007 | 39.08 | 40.18 | 39.08 | 39.88 | 2,467,255 | +0.36(+0.91%) |
Mar 14, 2007 | 38.49 | 39.91 | 37.77 | 39.52 | 6,284,401 | +1.18(+3.08%) |
Mar 13, 2007 | 40.15 | 39.92 | 37.67 | 38.34 | 5,983,854 | -1.81(-4.51%) |
Mar 12, 2007 | 41.02 | 42.21 | 39.94 | 40.15 | 5,021,051 | -2.06(-4.87%) |
Mar 09, 2007 | 42.77 | 42.95 | 41.59 | 42.21 | 2,455,937 | -0.43(-1.01%) |
Mar 08, 2007 | 42.42 | 43.26 | 42.32 | 42.63 | 2,115,492 | +0.43(+1.02%) |
Mar 07, 2007 | 42.35 | 42.77 | 41.86 | 42.21 | 2,748,711 | +0.31(+0.73%) |
Mar 06, 2007 | 41.61 | 42.33 | 41.34 | 41.90 | 2,726,190 | +0.74(+1.81%) |
Mar 05, 2007 | 42.08 | 42.08 | 41.12 | 41.16 | 3,626,003 | -1.44(-3.39%) |
Mar 02, 2007 | 43.00 | 43.22 | 42.45 | 42.60 | 1,952,014 | -0.48(-1.12%) |
Mar 01, 2007 | 42.42 | 43.65 | 41.59 | 43.08 | 3,550,712 | +0.05(+0.12%) |
Feb 28, 2007 | 43.52 | 43.82 | 42.65 | 43.03 | 2,829,535 | -0.36(-0.83%) |
Feb 27, 2007 | 43.91 | 44.17 | 42.87 | 43.39 | 3,458,867 | -1.22(-2.73%) |
Feb 26, 2007 | 44.68 | 44.99 | 44.26 | 44.60 | 1,751,226 | +0.02(+0.04%) |
Feb 23, 2007 | 45.39 | 45.39 | 44.31 | 44.59 | 2,695,552 | -0.87(-1.91%) |
Feb 22, 2007 | 46.46 | 46.59 | 45.14 | 45.45 | 2,083,025 | -0.65(-1.40%) |
Feb 21, 2007 | 46.10 | 46.33 | 45.07 | 46.10 | 1,791,623 | -0.24(-0.51%) |
Feb 20, 2007 | 46.33 | 46.89 | 46.01 | 46.33 | 1,750,811 | +0.01(+0.02%) |
Feb 16, 2007 | 46.32 | 46.36 | 45.50 | 46.33 | 1,855,986 | -0.21(-0.45%) |
Feb 15, 2007 | 46.18 | 46.89 | 46.17 | 46.54 | 1,611,569 | +0.40(+0.87%) |
Feb 14, 2007 | 46.01 | 46.77 | 45.91 | 46.13 | 1,941,958 | -0.02(-0.04%) |
Feb 13, 2007 | 45.84 | 46.36 | 45.60 | 46.15 | 2,147,323 | +0.51(+1.11%) |
Feb 12, 2007 | 45.93 | 46.36 | 45.35 | 45.64 | 2,290,182 | -0.46(-1.01%) |
Feb 09, 2007 | 46.83 | 47.03 | 45.87 | 46.11 | 2,017,520 | -0.73(-1.55%) |
Feb 08, 2007 | 47.67 | 48.45 | 46.60 | 46.83 | 4,430,473 | -1.33(-2.76%) |
Feb 07, 2007 | 48.40 | 48.78 | 47.84 | 48.16 | 1,234,084 | -0.24(-0.49%) |
Feb 06, 2007 | 48.47 | 48.52 | 47.85 | 48.40 | 1,857,929 | -0.14(-0.29%) |
Feb 05, 2007 | 49.09 | 49.38 | 48.13 | 48.54 | 1,701,196 | -0.54(-1.10%) |
Feb 02, 2007 | 48.15 | 49.46 | 48.13 | 49.08 | 3,271,154 | +0.95(+1.98%) |
Feb 01, 2007 | 47.78 | 48.68 | 47.62 | 48.13 | 5,086,442 | +0.56(+1.18%) |
Jan 31, 2007 | 45.49 | 47.78 | 45.46 | 47.57 | 4,753,084 | +2.23(+4.92%) |
Jan 30, 2007 | 45.62 | 46.04 | 45.23 | 45.34 | 1,833,693 | -0.08(-0.17%) |
Jan 29, 2007 | 45.23 | 45.83 | 45.06 | 45.42 | 2,325,841 | +0.18(+0.41%) |
Jan 26, 2007 | 45.61 | 45.78 | 44.95 | 45.23 | 2,517,441 | -0.16(-0.35%) |
Jan 25, 2007 | 46.91 | 46.93 | 45.30 | 45.39 | 4,007,146 | -1.52(-3.24%) |
Jan 24, 2007 | 46.49 | 47.03 | 45.77 | 46.91 | 2,382,544 | +0.34(+0.73%) |
Jan 23, 2007 | 46.32 | 47.09 | 45.72 | 46.57 | 4,962,747 | -0.23(-0.49%) |
Jan 22, 2007 | 46.76 | 47.02 | 46.12 | 46.80 | 2,433,645 | +0.02(+0.04%) |
Jan 19, 2007 | 45.65 | 46.96 | 45.44 | 46.78 | 3,407,995 | +1.25(+2.75%) |
Jan 18, 2007 | 45.54 | 46.32 | 45.37 | 45.53 | 3,849,384 | +0.09(+0.19%) |
Jan 17, 2007 | 44.61 | 45.71 | 44.32 | 45.44 | 7,870,249 | +1.95(+4.49%) |
Jan 16, 2007 | 43.46 | 44.16 | 42.91 | 43.49 | 2,502,123 | -0.38(-0.86%) |
Jan 12, 2007 | 43.68 | 44.29 | 43.54 | 43.87 | 1,934,523 | +0.18(+0.42%) |
Jan 11, 2007 | 43.06 | 43.83 | 42.89 | 43.68 | 2,059,475 | +0.80(+1.88%) |
Jan 10, 2007 | 42.68 | 43.06 | 42.28 | 42.88 | 1,698,453 | +0.21(+0.49%) |
Jan 09, 2007 | 42.62 | 42.98 | 42.42 | 42.67 | 1,480,901 | +0.05(+0.12%) |
Jan 08, 2007 | 43.35 | 43.35 | 42.28 | 42.62 | 2,255,877 | -0.82(-1.89%) |
Jan 05, 2007 | 43.81 | 43.87 | 43.24 | 43.44 | 2,164,993 | -0.38(-0.86%) |
Jan 04, 2007 | 45.33 | 46.54 | 43.56 | 43.82 | 2,209,578 | -0.47(-1.07%) |