Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.18 | 40.35 | 39.55 | 39.85 | 7,497,466 | -0.33(-0.82%) |
Mar 29, 2007 | 40.55 | 40.76 | 39.78 | 40.18 | 5,185,564 | -0.13(-0.33%) |
Mar 28, 2007 | 40.54 | 40.57 | 40.04 | 40.31 | 6,696,037 | -0.40(-0.97%) |
Mar 27, 2007 | 41.16 | 41.39 | 40.41 | 40.71 | 6,178,926 | -0.69(-1.66%) |
Mar 26, 2007 | 41.28 | 41.56 | 40.54 | 41.39 | 5,403,727 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.65 | 41.07 | 41.36 | 4,055,390 | +0.19(+0.46%) |
Mar 22, 2007 | 41.56 | 41.56 | 40.84 | 41.17 | 4,264,752 | -0.24(-0.58%) |
Mar 21, 2007 | 41.03 | 41.87 | 40.80 | 41.41 | 7,711,284 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.24 | 40.59 | 41.11 | 5,534,723 | +0.47(+1.16%) |
Mar 19, 2007 | 40.55 | 40.82 | 40.24 | 40.64 | 5,671,695 | +0.45(+1.12%) |
Mar 16, 2007 | 40.24 | 40.46 | 39.88 | 40.19 | 8,217,986 | +0.13(+0.32%) |
Mar 15, 2007 | 39.78 | 40.33 | 39.62 | 40.06 | 11,571,358 | +0.19(+0.47%) |
Mar 14, 2007 | 40.90 | 40.95 | 39.20 | 39.88 | 15,992,504 | -0.79(-1.93%) |
Mar 13, 2007 | 41.85 | 41.29 | 40.35 | 40.66 | 10,979,324 | -1.18(-2.83%) |
Mar 12, 2007 | 41.54 | 41.87 | 41.19 | 41.85 | 4,974,811 | +0.24(+0.57%) |
Mar 09, 2007 | 41.93 | 41.98 | 41.48 | 41.61 | 6,125,864 | +0.13(+0.31%) |
Mar 08, 2007 | 42.16 | 42.36 | 41.36 | 41.48 | 6,718,047 | +0.73(+1.80%) |
Mar 07, 2007 | 40.63 | 41.08 | 40.54 | 40.75 | 6,348,639 | -0.09(-0.21%) |
Mar 06, 2007 | 40.48 | 40.97 | 40.39 | 40.84 | 8,242,970 | +0.63(+1.57%) |
Mar 05, 2007 | 40.68 | 41.08 | 40.19 | 40.20 | 7,282,866 | -0.83(-2.03%) |
Mar 02, 2007 | 40.68 | 41.58 | 40.55 | 41.04 | 8,477,345 | +0.09(+0.21%) |
Mar 01, 2007 | 40.88 | 41.29 | 40.35 | 40.95 | 7,946,743 | -0.42(-1.02%) |
Feb 28, 2007 | 40.63 | 41.59 | 40.27 | 41.37 | 11,603,630 | +1.43(+3.59%) |
Feb 27, 2007 | 41.49 | 41.69 | 39.94 | 39.94 | 9,456,038 | -2.12(-5.04%) |
Feb 26, 2007 | 42.44 | 42.65 | 41.85 | 42.06 | 5,088,456 | -0.37(-0.87%) |
Feb 23, 2007 | 42.46 | 42.60 | 42.23 | 42.43 | 4,814,199 | -0.01(-0.03%) |
Feb 22, 2007 | 42.60 | 42.63 | 42.15 | 42.44 | 4,379,654 | -0.33(-0.77%) |
Feb 21, 2007 | 43.04 | 43.16 | 42.61 | 42.77 | 4,535,656 | -0.48(-1.10%) |
Feb 20, 2007 | 42.46 | 43.53 | 42.36 | 43.25 | 6,982,462 | +0.95(+2.24%) |
Feb 16, 2007 | 41.96 | 42.33 | 41.79 | 42.30 | 5,137,654 | +0.16(+0.38%) |
Feb 15, 2007 | 41.84 | 42.36 | 41.74 | 42.14 | 3,085,685 | +0.15(+0.37%) |
Feb 14, 2007 | 41.76 | 42.09 | 41.62 | 41.99 | 4,854,614 | +0.21(+0.50%) |
Feb 13, 2007 | 41.70 | 41.93 | 41.54 | 41.78 | 3,369,392 | +0.22(+0.53%) |
Feb 12, 2007 | 41.45 | 41.88 | 41.36 | 41.56 | 4,357,135 | +0.09(+0.21%) |
Feb 09, 2007 | 41.85 | 41.96 | 41.11 | 41.47 | 7,381,316 | -0.40(-0.95%) |
Feb 08, 2007 | 42.43 | 42.50 | 41.73 | 41.87 | 4,248,487 | -0.36(-0.86%) |
Feb 07, 2007 | 42.32 | 42.46 | 41.93 | 42.23 | 2,764,015 | +0.06(+0.14%) |
Feb 06, 2007 | 41.77 | 42.30 | 41.70 | 42.17 | 4,637,525 | +0.40(+0.95%) |
Feb 05, 2007 | 41.71 | 42.01 | 41.56 | 41.77 | 4,604,659 | +0.06(+0.15%) |
Feb 02, 2007 | 41.62 | 41.86 | 41.34 | 41.71 | 4,872,495 | +0.15(+0.37%) |
Feb 01, 2007 | 41.21 | 41.83 | 41.07 | 41.56 | 5,737,421 | +0.30(+0.72%) |
Jan 31, 2007 | 40.68 | 41.41 | 40.58 | 41.26 | 4,800,368 | +0.62(+1.52%) |
Jan 30, 2007 | 40.68 | 41.07 | 40.27 | 40.64 | 6,547,174 | +0.25(+0.62%) |
Jan 29, 2007 | 40.47 | 40.70 | 40.29 | 40.39 | 4,561,086 | -0.08(-0.20%) |
Jan 26, 2007 | 40.80 | 40.92 | 40.33 | 40.47 | 4,814,942 | -0.33(-0.81%) |
Jan 25, 2007 | 41.32 | 41.35 | 40.73 | 40.80 | 5,419,617 | -0.54(-1.30%) |
Jan 24, 2007 | 41.27 | 41.64 | 41.13 | 41.34 | 5,996,036 | +0.03(+0.08%) |
Jan 23, 2007 | 41.27 | 41.75 | 41.01 | 41.31 | 6,343,285 | -0.05(-0.11%) |
Jan 22, 2007 | 41.93 | 42.01 | 41.21 | 41.35 | 8,195,827 | -0.57(-1.36%) |
Jan 19, 2007 | 41.60 | 42.34 | 41.37 | 41.93 | 8,917,987 | +0.56(+1.37%) |
Jan 18, 2007 | 40.06 | 41.42 | 40.06 | 41.36 | 9,422,279 | +0.77(+1.91%) |
Jan 17, 2007 | 40.97 | 41.02 | 40.40 | 40.59 | 7,591,301 | -0.32(-0.79%) |
Jan 16, 2007 | 40.49 | 41.02 | 40.40 | 40.91 | 6,804,897 | +0.36(+0.88%) |
Jan 12, 2007 | 40.21 | 40.66 | 40.02 | 40.55 | 7,634,280 | +0.34(+0.84%) |
Jan 11, 2007 | 39.24 | 40.29 | 39.17 | 40.22 | 7,248,662 | +1.01(+2.57%) |
Jan 10, 2007 | 38.96 | 39.30 | 38.90 | 39.21 | 5,011,543 | +0.03(+0.09%) |
Jan 09, 2007 | 38.63 | 39.30 | 38.63 | 39.18 | 5,681,207 | +0.61(+1.59%) |
Jan 08, 2007 | 38.46 | 38.61 | 38.28 | 38.56 | 4,275,107 | +0.05(+0.14%) |
Jan 05, 2007 | 38.66 | 39.07 | 38.43 | 38.51 | 4,404,935 | -0.22(-0.56%) |
Jan 04, 2007 | 38.38 | 38.89 | 38.07 | 38.73 | 4,881,418 | +0.28(+0.72%) |