Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.36 | 41.52 | 40.77 | 41.02 | 2,287,400 | -0.34(-0.82%) |
Mar 29, 2007 | 41.20 | 41.40 | 40.88 | 41.36 | 2,505,920 | +0.53(+1.30%) |
Mar 28, 2007 | 41.39 | 41.39 | 40.77 | 40.83 | 1,653,400 | -0.65(-1.57%) |
Mar 27, 2007 | 41.63 | 41.68 | 41.39 | 41.48 | 1,078,800 | -0.33(-0.79%) |
Mar 26, 2007 | 41.98 | 42.05 | 41.26 | 41.81 | 1,640,600 | -0.17(-0.40%) |
Mar 23, 2007 | 41.90 | 42.28 | 41.80 | 41.98 | 814,800 | +0.03(+0.07%) |
Mar 22, 2007 | 42.34 | 42.43 | 41.83 | 41.95 | 1,573,176 | -0.40(-0.94%) |
Mar 21, 2007 | 41.31 | 42.38 | 41.09 | 42.35 | 2,025,800 | +1.01(+2.44%) |
Mar 20, 2007 | 41.09 | 41.37 | 40.97 | 41.34 | 836,500 | +0.30(+0.73%) |
Mar 19, 2007 | 40.85 | 41.15 | 40.72 | 41.04 | 1,164,500 | +0.49(+1.21%) |
Mar 16, 2007 | 40.83 | 40.98 | 40.43 | 40.55 | 2,334,300 | -0.13(-0.32%) |
Mar 15, 2007 | 40.46 | 40.92 | 40.34 | 40.68 | 1,277,200 | +0.25(+0.62%) |
Mar 14, 2007 | 40.43 | 40.59 | 39.54 | 40.43 | 2,319,900 | +0.15(+0.37%) |
Mar 13, 2007 | 41.38 | 41.19 | 40.19 | 40.28 | 2,226,700 | -1.10(-2.66%) |
Mar 12, 2007 | 41.26 | 41.50 | 41.19 | 41.38 | 1,026,500 | -0.13(-0.31%) |
Mar 09, 2007 | 41.84 | 41.84 | 41.39 | 41.51 | 1,309,000 | -0.06(-0.14%) |
Mar 08, 2007 | 41.57 | 41.77 | 41.32 | 41.57 | 1,020,500 | +0.30(+0.73%) |
Mar 07, 2007 | 41.56 | 41.65 | 41.24 | 41.27 | 953,100 | -0.38(-0.91%) |
Mar 06, 2007 | 41.15 | 41.69 | 41.00 | 41.65 | 1,353,268 | +0.80(+1.96%) |
Mar 05, 2007 | 41.49 | 41.55 | 40.81 | 40.85 | 2,011,905 | -0.74(-1.78%) |
Mar 02, 2007 | 41.85 | 42.27 | 41.59 | 41.59 | 2,486,400 | -0.49(-1.16%) |
Mar 01, 2007 | 41.00 | 42.35 | 41.00 | 42.08 | 2,224,629 | -0.37(-0.87%) |
Feb 28, 2007 | 42.40 | 42.89 | 42.10 | 42.45 | 1,706,200 | +0.05(+0.12%) |
Feb 27, 2007 | 43.47 | 43.62 | 42.32 | 42.40 | 2,083,200 | -1.22(-2.80%) |
Feb 26, 2007 | 43.79 | 43.94 | 43.35 | 43.62 | 1,045,939 | -0.14(-0.32%) |
Feb 23, 2007 | 44.09 | 44.09 | 43.47 | 43.76 | 1,024,200 | -0.19(-0.43%) |
Feb 22, 2007 | 44.05 | 44.19 | 43.76 | 43.95 | 1,002,800 | -0.06(-0.14%) |
Feb 21, 2007 | 43.86 | 44.08 | 43.84 | 44.01 | 1,193,200 | -0.10(-0.23%) |
Feb 20, 2007 | 43.86 | 44.17 | 43.63 | 44.11 | 1,360,600 | +0.27(+0.62%) |
Feb 16, 2007 | 43.75 | 44.08 | 43.70 | 43.84 | 1,391,300 | +0.09(+0.21%) |
Feb 15, 2007 | 43.85 | 43.99 | 43.69 | 43.75 | 1,499,700 | -0.05(-0.11%) |
Feb 14, 2007 | 43.62 | 43.98 | 43.43 | 43.80 | 1,374,920 | +0.20(+0.46%) |
Feb 13, 2007 | 43.19 | 43.60 | 42.94 | 43.60 | 1,659,677 | +0.50(+1.16%) |
Feb 12, 2007 | 42.91 | 43.21 | 42.82 | 43.10 | 1,401,652 | +0.29(+0.68%) |
Feb 09, 2007 | 42.96 | 43.11 | 42.70 | 42.81 | 1,602,800 | -0.04(-0.09%) |
Feb 08, 2007 | 42.78 | 42.98 | 42.60 | 42.85 | 1,070,300 | -0.03(-0.07%) |
Feb 07, 2007 | 42.76 | 42.98 | 42.75 | 42.88 | 1,031,200 | +0.05(+0.12%) |
Feb 06, 2007 | 42.72 | 43.00 | 42.68 | 42.83 | 1,164,400 | +0.19(+0.45%) |
Feb 05, 2007 | 42.48 | 42.78 | 42.39 | 42.64 | 1,937,500 | +0.13(+0.31%) |
Feb 02, 2007 | 42.75 | 42.85 | 42.47 | 42.51 | 1,829,900 | -0.12(-0.28%) |
Feb 01, 2007 | 42.72 | 42.81 | 42.37 | 42.63 | 2,221,600 | +0.37(+0.88%) |
Jan 31, 2007 | 42.24 | 42.33 | 41.97 | 42.26 | 1,639,600 | +0.10(+0.24%) |
Jan 30, 2007 | 42.12 | 42.21 | 41.94 | 42.16 | 1,123,400 | +0.11(+0.26%) |
Jan 29, 2007 | 42.25 | 42.34 | 41.97 | 42.05 | 1,419,300 | -0.14(-0.33%) |
Jan 26, 2007 | 42.13 | 42.33 | 41.92 | 42.19 | 1,230,400 | -0.02(-0.05%) |
Jan 25, 2007 | 43.11 | 43.11 | 42.18 | 42.21 | 1,595,300 | -0.79(-1.84%) |
Jan 24, 2007 | 42.77 | 43.00 | 42.71 | 43.00 | 992,200 | +0.22(+0.51%) |
Jan 23, 2007 | 42.82 | 42.90 | 42.55 | 42.78 | 854,300 | +0.03(+0.07%) |
Jan 22, 2007 | 42.64 | 42.91 | 42.51 | 42.75 | 1,102,400 | -0.02(-0.05%) |
Jan 19, 2007 | 43.38 | 43.40 | 42.62 | 42.77 | 1,553,200 | -0.41(-0.95%) |
Jan 18, 2007 | 43.00 | 43.59 | 42.75 | 43.18 | 1,695,000 | +0.44(+1.03%) |
Jan 17, 2007 | 42.94 | 42.98 | 42.51 | 42.74 | 1,659,300 | -0.08(-0.19%) |
Jan 16, 2007 | 42.64 | 42.85 | 42.50 | 42.82 | 1,395,500 | +0.20(+0.47%) |
Jan 12, 2007 | 42.95 | 42.95 | 42.49 | 42.62 | 1,338,300 | -0.36(-0.84%) |
Jan 11, 2007 | 42.78 | 43.09 | 42.61 | 42.98 | 1,471,000 | +0.35(+0.82%) |
Jan 10, 2007 | 42.51 | 42.70 | 42.40 | 42.63 | 1,385,800 | -0.20(-0.47%) |
Jan 09, 2007 | 42.90 | 43.16 | 42.58 | 42.83 | 1,536,000 | -0.08(-0.19%) |
Jan 08, 2007 | 43.00 | 43.06 | 42.49 | 42.91 | 1,156,900 | -0.17(-0.39%) |
Jan 05, 2007 | 43.66 | 43.66 | 42.99 | 43.08 | 1,529,100 | -0.58(-1.33%) |
Jan 04, 2007 | 43.86 | 43.97 | 43.30 | 43.66 | 1,855,100 | -0.34(-0.77%) |