Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.66 | 43.71 | 43.36 | 43.53 | 40,172 | +0.01(+0.02%) |
Mar 29, 2007 | 43.42 | 43.54 | 43.38 | 43.52 | 3,327 | +0.28(+0.66%) |
Mar 28, 2007 | 43.33 | 43.37 | 43.19 | 43.24 | 39,679 | -0.24(-0.54%) |
Mar 27, 2007 | 43.52 | 43.55 | 43.36 | 43.47 | 2,587 | -0.20(-0.46%) |
Mar 26, 2007 | 43.56 | 43.67 | 43.37 | 43.67 | 14,171 | +0.16(+0.37%) |
Mar 23, 2007 | 43.64 | 43.64 | 43.42 | 43.51 | 2,341 | -0.17(-0.39%) |
Mar 22, 2007 | 43.58 | 43.90 | 43.58 | 43.68 | 179,299 | +0.25(+0.58%) |
Mar 21, 2007 | 43.04 | 43.49 | 42.95 | 43.43 | 4,682 | +0.46(+1.08%) |
Mar 20, 2007 | 42.77 | 42.99 | 42.76 | 42.97 | 6,161 | +0.28(+0.67%) |
Mar 19, 2007 | 42.45 | 42.70 | 42.34 | 42.68 | 5,422 | +0.29(+0.69%) |
Mar 16, 2007 | 42.73 | 42.73 | 42.36 | 42.39 | 15,650 | -0.19(-0.46%) |
Mar 15, 2007 | 42.55 | 42.68 | 42.50 | 42.59 | 9,735 | +0.01(+0.02%) |
Mar 14, 2007 | 42.83 | 42.83 | 42.19 | 42.58 | 22,674 | -0.21(-0.49%) |
Mar 13, 2007 | 43.54 | 43.42 | 42.76 | 42.79 | 6,777 | -0.75(-1.71%) |
Mar 12, 2007 | 43.22 | 43.54 | 43.19 | 43.54 | 3,203 | +0.25(+0.57%) |
Mar 09, 2007 | 43.33 | 43.37 | 43.18 | 43.29 | 5,545 | +0.17(+0.40%) |
Mar 08, 2007 | 43.09 | 43.25 | 43.09 | 43.11 | 13,555 | +0.19(+0.43%) |
Mar 07, 2007 | 43.05 | 43.16 | 42.93 | 42.93 | 19,593 | -0.15(-0.34%) |
Mar 06, 2007 | 42.85 | 43.16 | 42.74 | 43.07 | 22,181 | +0.52(+1.22%) |
Mar 05, 2007 | 42.55 | 43.00 | 42.54 | 42.55 | 11,460 | -0.37(-0.85%) |
Mar 02, 2007 | 43.25 | 43.29 | 42.79 | 42.92 | 29,575 | -0.62(-1.44%) |
Mar 01, 2007 | 43.09 | 43.66 | 43.05 | 43.54 | 148,984 | -0.28(-0.63%) |
Feb 28, 2007 | 43.84 | 44.06 | 43.62 | 43.82 | 56,069 | +0.06(+0.15%) |
Feb 27, 2007 | 44.44 | 44.45 | 43.42 | 43.76 | 34,874 | -1.16(-2.58%) |
Feb 26, 2007 | 44.88 | 44.96 | 44.86 | 44.92 | 135,675 | +0.13(+0.29%) |
Feb 23, 2007 | 44.88 | 44.88 | 44.58 | 44.79 | 14,664 | -0.08(-0.18%) |
Feb 22, 2007 | 44.97 | 44.99 | 44.83 | 44.87 | 3,696 | -0.08(-0.18%) |
Feb 21, 2007 | 45.00 | 45.00 | 44.88 | 44.95 | 3,820 | -0.15(-0.32%) |
Feb 20, 2007 | 45.06 | 45.09 | 44.93 | 45.09 | 13,678 | +0.12(+0.27%) |
Feb 16, 2007 | 44.86 | 44.97 | 44.86 | 44.97 | 4,436 | -0.06(-0.13%) |
Feb 15, 2007 | 44.81 | 45.05 | 44.81 | 45.03 | 8,133 | +0.15(+0.33%) |
Feb 14, 2007 | 44.92 | 45.01 | 44.86 | 44.88 | 109,797 | +0.13(+0.29%) |
Feb 13, 2007 | 44.88 | 44.88 | 44.67 | 44.75 | 7,517 | +0.05(+0.11%) |
Feb 12, 2007 | 44.84 | 44.84 | 44.57 | 44.71 | 16,882 | -0.15(-0.33%) |
Feb 09, 2007 | 45.20 | 45.20 | 44.81 | 44.85 | 9,735 | -0.25(-0.56%) |
Feb 08, 2007 | 45.04 | 45.12 | 44.96 | 45.10 | 57,794 | +0.15(+0.32%) |
Feb 07, 2007 | 45.00 | 45.14 | 44.79 | 44.96 | 56,069 | -0.10(-0.22%) |
Feb 06, 2007 | 45.05 | 45.14 | 44.92 | 45.05 | 9,488 | -0.12(-0.27%) |
Feb 05, 2007 | 45.12 | 45.20 | 44.95 | 45.18 | 29,698 | -0.09(-0.20%) |
Feb 02, 2007 | 45.49 | 45.49 | 45.18 | 45.27 | 24,399 | -0.13(-0.29%) |
Feb 01, 2007 | 45.27 | 45.44 | 45.20 | 45.39 | 13,678 | +0.28(+0.61%) |
Jan 31, 2007 | 44.96 | 45.13 | 44.88 | 45.12 | 16,389 | +0.15(+0.32%) |
Jan 30, 2007 | 44.98 | 44.99 | 44.88 | 44.97 | 24,769 | +0.03(+0.07%) |
Jan 29, 2007 | 44.87 | 44.96 | 44.87 | 44.94 | 12,569 | +0.07(+0.16%) |
Jan 26, 2007 | 44.67 | 44.87 | 44.59 | 44.87 | 4,436 | +0.09(+0.20%) |
Jan 25, 2007 | 44.91 | 45.01 | 44.78 | 44.78 | 9,119 | -0.35(-0.77%) |
Jan 24, 2007 | 44.89 | 45.16 | 44.85 | 45.13 | 24,029 | +0.36(+0.80%) |
Jan 23, 2007 | 44.73 | 44.77 | 44.58 | 44.77 | 4,559 | +0.08(+0.18%) |
Jan 22, 2007 | 44.96 | 44.96 | 44.62 | 44.69 | 16,512 | -0.23(-0.51%) |
Jan 19, 2007 | 44.89 | 45.06 | 44.84 | 44.92 | 28,958 | +0.07(+0.16%) |
Jan 18, 2007 | 44.67 | 44.90 | 44.56 | 44.84 | 41,651 | +0.37(+0.84%) |
Jan 17, 2007 | 44.15 | 44.67 | 44.15 | 44.47 | 14,048 | +0.38(+0.87%) |
Jan 16, 2007 | 44.25 | 44.28 | 44.09 | 44.09 | 16,512 | -0.12(-0.28%) |
Jan 12, 2007 | 43.97 | 44.28 | 43.97 | 44.21 | 4,313 | +0.34(+0.78%) |
Jan 11, 2007 | 43.76 | 43.99 | 43.76 | 43.87 | 17,252 | +0.17(+0.39%) |
Jan 10, 2007 | 43.62 | 43.71 | 43.53 | 43.70 | 13,308 | -0.02(-0.04%) |
Jan 09, 2007 | 43.76 | 43.76 | 43.50 | 43.72 | 8,872 | +0.20(+0.47%) |
Jan 08, 2007 | 43.44 | 43.63 | 43.21 | 43.51 | 19,593 | +0.02(+0.04%) |
Jan 05, 2007 | 43.58 | 43.58 | 43.36 | 43.50 | 20,949 | -0.24(-0.56%) |
Jan 04, 2007 | 43.44 | 43.85 | 43.22 | 43.74 | 16,759 | +0.45(+1.03%) |