Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 42.57 | 42.57 | 41.75 | 42.08 | 14,956,410 | -0.56(-1.32%) |
Mar 29, 2007 | 42.31 | 42.66 | 42.29 | 42.65 | 18,009,844 | +0.50(+1.17%) |
Mar 28, 2007 | 42.37 | 42.49 | 41.97 | 42.15 | 17,991,348 | -0.05(-0.12%) |
Mar 27, 2007 | 42.11 | 42.32 | 41.89 | 42.20 | 15,023,545 | -0.13(-0.31%) |
Mar 26, 2007 | 42.19 | 42.42 | 41.83 | 42.33 | 17,769,952 | +0.40(+0.95%) |
Mar 23, 2007 | 41.76 | 42.16 | 41.65 | 41.94 | 19,127,794 | +0.44(+1.06%) |
Mar 22, 2007 | 40.71 | 41.80 | 40.56 | 41.50 | 23,184,254 | +0.90(+2.23%) |
Mar 21, 2007 | 40.05 | 40.68 | 39.86 | 40.59 | 17,859,588 | +0.73(+1.84%) |
Mar 20, 2007 | 39.48 | 39.91 | 39.37 | 39.86 | 14,486,820 | +0.38(+0.97%) |
Mar 19, 2007 | 39.02 | 39.69 | 38.99 | 39.48 | 24,583,534 | +0.74(+1.91%) |
Mar 16, 2007 | 39.19 | 39.55 | 38.56 | 38.74 | 22,355,266 | -0.45(-1.15%) |
Mar 15, 2007 | 38.81 | 39.43 | 38.58 | 39.19 | 17,567,802 | +0.31(+0.81%) |
Mar 14, 2007 | 38.86 | 39.06 | 38.17 | 38.87 | 20,023,814 | +0.27(+0.71%) |
Mar 13, 2007 | 39.16 | 39.60 | 38.45 | 38.60 | 16,600,854 | -0.56(-1.44%) |
Mar 12, 2007 | 38.78 | 39.38 | 38.73 | 39.16 | 16,548,834 | +0.20(+0.53%) |
Mar 09, 2007 | 39.16 | 39.28 | 38.69 | 38.96 | 13,477,342 | +0.01(+0.01%) |
Mar 08, 2007 | 39.23 | 39.30 | 38.69 | 38.95 | 18,940,896 | +0.07(+0.19%) |
Mar 07, 2007 | 38.58 | 39.72 | 38.45 | 38.88 | 22,476,882 | +0.38(+0.98%) |
Mar 06, 2007 | 38.28 | 38.53 | 37.99 | 38.50 | 20,180,952 | +0.71(+1.87%) |
Mar 05, 2007 | 37.67 | 38.31 | 37.56 | 37.80 | 20,581,480 | -0.20(-0.54%) |
Mar 02, 2007 | 38.45 | 38.55 | 37.74 | 38.00 | 19,028,066 | -0.46(-1.20%) |
Mar 01, 2007 | 38.31 | 38.99 | 36.98 | 38.46 | 24,850,694 | -0.52(-1.34%) |
Feb 28, 2007 | 39.03 | 39.69 | 38.90 | 38.99 | 24,608,842 | -0.03(-0.09%) |
Feb 27, 2007 | 40.23 | 40.52 | 38.70 | 39.02 | 24,485,996 | -1.61(-3.96%) |
Feb 26, 2007 | 40.64 | 40.93 | 40.47 | 40.63 | 13,097,116 | +0.19(+0.48%) |
Feb 23, 2007 | 40.51 | 40.56 | 40.15 | 40.44 | 13,817,935 | +0.23(+0.57%) |
Feb 22, 2007 | 39.84 | 40.38 | 39.74 | 40.21 | 14,768,012 | +0.42(+1.04%) |
Feb 21, 2007 | 39.90 | 40.05 | 39.38 | 39.80 | 23,298,488 | -0.14(-0.36%) |
Feb 20, 2007 | 40.20 | 40.20 | 39.86 | 39.94 | 16,427,746 | -0.35(-0.88%) |
Feb 16, 2007 | 40.41 | 40.65 | 40.24 | 40.29 | 16,905,772 | -0.31(-0.77%) |
Feb 15, 2007 | 41.00 | 41.00 | 40.49 | 40.60 | 17,969,906 | -0.47(-1.15%) |
Feb 14, 2007 | 41.33 | 41.56 | 40.84 | 41.08 | 13,897,896 | -0.36(-0.88%) |
Feb 13, 2007 | 41.38 | 41.51 | 41.24 | 41.44 | 13,900,293 | +0.29(+0.71%) |
Feb 12, 2007 | 41.59 | 41.63 | 40.91 | 41.15 | 21,911,950 | -0.57(-1.36%) |
Feb 09, 2007 | 42.07 | 42.11 | 41.57 | 41.72 | 11,427,454 | -0.24(-0.58%) |
Feb 08, 2007 | 41.23 | 42.06 | 41.02 | 41.96 | 17,854,970 | +0.63(+1.53%) |
Feb 07, 2007 | 42.03 | 42.16 | 41.28 | 41.33 | 16,825,984 | -0.42(-0.99%) |
Feb 06, 2007 | 42.19 | 42.21 | 41.50 | 41.75 | 14,718,276 | -0.23(-0.56%) |
Feb 05, 2007 | 42.13 | 42.27 | 41.80 | 41.98 | 14,817,923 | -0.15(-0.35%) |
Feb 02, 2007 | 41.99 | 42.46 | 41.71 | 42.13 | 12,965,222 | -0.24(-0.58%) |
Feb 01, 2007 | 41.68 | 42.65 | 41.59 | 42.37 | 19,254,952 | +0.90(+2.18%) |
Jan 31, 2007 | 41.53 | 41.79 | 41.13 | 41.47 | 17,148,826 | -0.11(-0.26%) |
Jan 30, 2007 | 40.94 | 41.58 | 40.88 | 41.58 | 11,244,153 | +0.88(+2.15%) |
Jan 29, 2007 | 40.69 | 41.14 | 40.54 | 40.70 | 11,112,520 | +0.02(+0.04%) |
Jan 26, 2007 | 41.05 | 41.18 | 40.53 | 40.68 | 12,770,672 | -0.01(-0.03%) |
Jan 25, 2007 | 41.25 | 41.41 | 40.56 | 40.70 | 14,835,498 | -0.75(-1.81%) |
Jan 24, 2007 | 41.25 | 41.68 | 40.80 | 41.45 | 12,411,450 | +0.16(+0.39%) |
Jan 23, 2007 | 40.75 | 41.68 | 40.74 | 41.29 | 16,289,435 | +0.76(+1.88%) |
Jan 22, 2007 | 41.26 | 41.31 | 40.37 | 40.52 | 21,035,072 | -0.63(-1.52%) |
Jan 19, 2007 | 40.59 | 41.19 | 40.29 | 41.15 | 17,546,010 | +0.80(+1.97%) |
Jan 18, 2007 | 40.30 | 40.88 | 39.84 | 40.35 | 18,717,174 | +0.06(+0.14%) |
Jan 17, 2007 | 39.67 | 40.33 | 39.55 | 40.30 | 18,532,466 | +0.65(+1.65%) |
Jan 16, 2007 | 39.88 | 40.23 | 39.39 | 39.64 | 14,554,658 | -0.39(-0.97%) |
Jan 12, 2007 | 39.32 | 40.18 | 39.32 | 40.03 | 16,422,825 | +0.94(+2.42%) |
Jan 11, 2007 | 39.44 | 40.48 | 38.97 | 39.09 | 21,805,010 | -0.41(-1.04%) |
Jan 10, 2007 | 39.69 | 40.01 | 39.22 | 39.49 | 20,978,130 | -0.69(-1.73%) |
Jan 09, 2007 | 40.39 | 40.59 | 39.75 | 40.19 | 18,453,204 | -0.47(-1.15%) |
Jan 08, 2007 | 40.43 | 40.72 | 39.83 | 40.66 | 16,581,698 | +0.51(+1.28%) |
Jan 05, 2007 | 39.99 | 40.47 | 39.90 | 40.14 | 16,903,136 | +0.15(+0.38%) |
Jan 04, 2007 | 40.34 | 40.37 | 39.60 | 39.99 | 19,024,902 | -0.39(-0.97%) |