Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.34 | 40.44 | 39.86 | 40.18 | 6,275,651 | -0.18(-0.45%) |
Mar 29, 2007 | 40.69 | 40.69 | 40.13 | 40.37 | 2,891,353 | +0.05(+0.12%) |
Mar 28, 2007 | 40.19 | 40.43 | 39.87 | 40.32 | 4,586,370 | +0.05(+0.12%) |
Mar 27, 2007 | 40.24 | 40.34 | 40.00 | 40.27 | 2,517,716 | -0.18(-0.44%) |
Mar 26, 2007 | 40.37 | 40.47 | 40.11 | 40.45 | 2,119,417 | -0.03(-0.07%) |
Mar 23, 2007 | 40.55 | 40.65 | 40.33 | 40.48 | 2,027,569 | -0.07(-0.17%) |
Mar 22, 2007 | 39.81 | 40.71 | 39.81 | 40.55 | 2,599,185 | +0.23(+0.58%) |
Mar 21, 2007 | 39.84 | 40.34 | 39.81 | 40.31 | 3,015,226 | +0.39(+0.98%) |
Mar 20, 2007 | 39.49 | 39.93 | 39.49 | 39.92 | 3,216,343 | +0.40(+1.02%) |
Mar 19, 2007 | 39.25 | 39.57 | 39.16 | 39.52 | 2,527,601 | +0.37(+0.94%) |
Mar 16, 2007 | 39.31 | 39.37 | 38.99 | 39.15 | 3,465,183 | -0.16(-0.42%) |
Mar 15, 2007 | 39.29 | 39.48 | 39.20 | 39.31 | 3,212,125 | +0.02(+0.04%) |
Mar 14, 2007 | 39.10 | 39.53 | 38.72 | 39.29 | 5,219,506 | +0.25(+0.65%) |
Mar 13, 2007 | 39.25 | 39.30 | 38.97 | 39.04 | 4,477,417 | -0.21(-0.52%) |
Mar 12, 2007 | 39.32 | 39.46 | 39.21 | 39.25 | 2,512,603 | -0.22(-0.55%) |
Mar 09, 2007 | 39.57 | 39.70 | 39.35 | 39.46 | 2,600,378 | -0.02(-0.06%) |
Mar 08, 2007 | 39.66 | 39.76 | 39.35 | 39.49 | 3,284,007 | +0.13(+0.34%) |
Mar 07, 2007 | 39.65 | 39.89 | 39.29 | 39.35 | 2,270,580 | -0.56(-1.40%) |
Mar 06, 2007 | 39.80 | 39.94 | 39.62 | 39.91 | 2,433,519 | +0.25(+0.64%) |
Mar 05, 2007 | 39.45 | 40.06 | 39.34 | 39.66 | 3,790,209 | +0.21(+0.52%) |
Mar 02, 2007 | 39.80 | 39.99 | 39.28 | 39.45 | 3,255,885 | -0.55(-1.36%) |
Mar 01, 2007 | 39.84 | 40.17 | 38.95 | 40.00 | 4,937,103 | +0.10(+0.25%) |
Feb 28, 2007 | 39.84 | 40.44 | 39.73 | 39.90 | 7,274,311 | -0.12(-0.31%) |
Feb 27, 2007 | 41.01 | 41.23 | 39.46 | 40.02 | 4,257,040 | -0.99(-2.42%) |
Feb 26, 2007 | 41.02 | 41.13 | 40.81 | 41.01 | 1,882,420 | -0.06(-0.14%) |
Feb 23, 2007 | 40.72 | 41.15 | 40.59 | 41.07 | 4,392,709 | +0.29(+0.72%) |
Feb 22, 2007 | 40.92 | 40.95 | 40.60 | 40.78 | 1,726,200 | -0.06(-0.16%) |
Feb 21, 2007 | 40.95 | 41.02 | 40.67 | 40.84 | 2,316,769 | -0.21(-0.50%) |
Feb 20, 2007 | 40.72 | 41.07 | 40.55 | 41.05 | 1,767,275 | +0.36(+0.89%) |
Feb 16, 2007 | 40.66 | 41.01 | 40.58 | 40.68 | 2,550,440 | -0.17(-0.42%) |
Feb 15, 2007 | 40.74 | 40.94 | 40.62 | 40.85 | 1,926,635 | +0.04(+0.09%) |
Feb 14, 2007 | 40.40 | 40.96 | 40.38 | 40.82 | 2,131,192 | +0.42(+1.03%) |
Feb 13, 2007 | 40.31 | 40.43 | 40.14 | 40.40 | 2,862,653 | +0.31(+0.78%) |
Feb 12, 2007 | 40.01 | 40.31 | 40.01 | 40.09 | 1,845,222 | -0.01(-0.01%) |
Feb 09, 2007 | 40.24 | 40.45 | 40.00 | 40.10 | 2,856,036 | -0.04(-0.10%) |
Feb 08, 2007 | 40.43 | 40.55 | 40.08 | 40.14 | 2,873,080 | -0.33(-0.83%) |
Feb 07, 2007 | 40.68 | 40.78 | 40.40 | 40.47 | 2,087,700 | -0.29(-0.72%) |
Feb 06, 2007 | 40.61 | 40.84 | 40.52 | 40.77 | 2,134,911 | +0.16(+0.39%) |
Feb 05, 2007 | 40.55 | 40.69 | 40.36 | 40.61 | 2,054,464 | -0.15(-0.37%) |
Feb 02, 2007 | 40.77 | 40.90 | 40.63 | 40.76 | 2,524,874 | -0.01(-0.01%) |
Feb 01, 2007 | 40.67 | 40.82 | 40.52 | 40.77 | 2,301,430 | +0.05(+0.12%) |
Jan 31, 2007 | 40.51 | 40.91 | 40.41 | 40.72 | 2,565,779 | +0.22(+0.55%) |
Jan 30, 2007 | 40.10 | 40.54 | 39.70 | 40.50 | 3,094,309 | +0.41(+1.02%) |
Jan 29, 2007 | 39.99 | 40.26 | 39.91 | 40.08 | 4,270,334 | +0.04(+0.10%) |
Jan 26, 2007 | 40.22 | 40.28 | 39.98 | 40.04 | 3,414,392 | -0.29(-0.71%) |
Jan 25, 2007 | 40.71 | 40.74 | 40.30 | 40.33 | 3,842,534 | -0.43(-1.05%) |
Jan 24, 2007 | 40.78 | 41.04 | 40.64 | 40.76 | 1,848,404 | -0.12(-0.30%) |
Jan 23, 2007 | 40.44 | 41.05 | 40.44 | 40.88 | 2,999,034 | +0.37(+0.91%) |
Jan 22, 2007 | 40.70 | 40.72 | 39.94 | 40.51 | 3,469,444 | +0.08(+0.20%) |
Jan 19, 2007 | 40.65 | 40.71 | 40.34 | 40.43 | 2,305,520 | -0.14(-0.33%) |
Jan 18, 2007 | 41.01 | 41.01 | 40.41 | 40.57 | 2,398,750 | -0.05(-0.12%) |
Jan 17, 2007 | 40.31 | 40.70 | 40.27 | 40.61 | 2,239,560 | +0.35(+0.86%) |
Jan 16, 2007 | 40.61 | 40.82 | 40.16 | 40.27 | 4,487,984 | -0.22(-0.55%) |
Jan 12, 2007 | 40.45 | 40.69 | 40.41 | 40.49 | 2,322,223 | -0.07(-0.17%) |
Jan 11, 2007 | 40.64 | 40.77 | 40.50 | 40.56 | 2,079,689 | -0.10(-0.25%) |
Jan 10, 2007 | 40.36 | 40.69 | 40.25 | 40.66 | 2,290,010 | +0.18(+0.43%) |
Jan 09, 2007 | 40.44 | 40.71 | 40.21 | 40.48 | 3,750,156 | +0.10(+0.25%) |
Jan 08, 2007 | 40.10 | 40.43 | 39.90 | 40.38 | 3,023,918 | +0.23(+0.57%) |
Jan 05, 2007 | 40.30 | 40.31 | 40.00 | 40.16 | 3,275,655 | -0.16(-0.39%) |
Jan 04, 2007 | 40.16 | 40.37 | 39.83 | 40.31 | 3,238,500 | +0.21(+0.53%) |