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%) |