Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.94 | 41.45 | 40.55 | 40.93 | 3,747,178 | +0.16(+0.40%) |
Mar 29, 2007 | 41.98 | 42.32 | 40.28 | 40.77 | 4,251,718 | -0.89(-2.14%) |
Mar 28, 2007 | 41.57 | 42.37 | 41.42 | 41.66 | 4,152,678 | -0.18(-0.43%) |
Mar 27, 2007 | 41.20 | 42.12 | 40.93 | 41.84 | 3,560,863 | +0.27(+0.64%) |
Mar 26, 2007 | 41.10 | 41.64 | 40.85 | 41.57 | 3,361,775 | +0.66(+1.61%) |
Mar 23, 2007 | 40.23 | 41.47 | 40.23 | 40.92 | 3,279,150 | +0.54(+1.35%) |
Mar 22, 2007 | 40.63 | 40.69 | 40.15 | 40.37 | 2,445,813 | -0.12(-0.30%) |
Mar 21, 2007 | 39.66 | 40.71 | 39.22 | 40.49 | 3,811,548 | +0.99(+2.52%) |
Mar 20, 2007 | 38.96 | 39.50 | 38.69 | 39.50 | 2,698,316 | +0.54(+1.40%) |
Mar 19, 2007 | 39.77 | 39.77 | 38.75 | 38.95 | 3,435,011 | -0.42(-1.08%) |
Mar 16, 2007 | 39.27 | 39.55 | 38.70 | 39.38 | 3,791,473 | -0.05(-0.13%) |
Mar 15, 2007 | 39.23 | 39.68 | 39.06 | 39.43 | 2,761,880 | +0.13(+0.33%) |
Mar 14, 2007 | 38.69 | 39.44 | 38.33 | 39.30 | 3,577,341 | +0.56(+1.45%) |
Mar 13, 2007 | 40.01 | 39.97 | 38.72 | 38.74 | 3,720,981 | -1.27(-3.18%) |
Mar 12, 2007 | 39.63 | 40.12 | 39.32 | 40.01 | 3,210,871 | +0.66(+1.67%) |
Mar 09, 2007 | 39.64 | 39.66 | 38.94 | 39.35 | 3,884,382 | +0.28(+0.71%) |
Mar 08, 2007 | 39.17 | 39.91 | 39.02 | 39.07 | 4,088,427 | +0.75(+1.96%) |
Mar 07, 2007 | 37.91 | 38.97 | 37.66 | 38.32 | 4,201,241 | +0.49(+1.30%) |
Mar 06, 2007 | 37.87 | 38.13 | 37.58 | 37.83 | 3,938,576 | +0.23(+0.60%) |
Mar 05, 2007 | 37.40 | 38.44 | 37.27 | 37.60 | 5,411,661 | -0.01(-0.03%) |
Mar 02, 2007 | 38.17 | 38.53 | 37.55 | 37.61 | 3,347,308 | -0.68(-1.78%) |
Mar 01, 2007 | 37.79 | 38.62 | 37.41 | 38.30 | 5,088,597 | -0.32(-0.83%) |
Feb 28, 2007 | 38.90 | 39.26 | 38.28 | 38.62 | 4,110,552 | -0.02(-0.04%) |
Feb 27, 2007 | 39.09 | 40.10 | 38.29 | 38.63 | 5,559,335 | -1.60(-3.98%) |
Feb 26, 2007 | 40.97 | 41.24 | 40.03 | 40.23 | 5,029,168 | +0.64(+1.62%) |
Feb 23, 2007 | 39.30 | 39.84 | 38.95 | 39.59 | 5,521,116 | +0.72(+1.85%) |
Feb 22, 2007 | 38.91 | 39.51 | 38.49 | 38.88 | 3,409,093 | +0.29(+0.74%) |
Feb 21, 2007 | 38.10 | 38.65 | 37.92 | 38.59 | 3,004,600 | +0.44(+1.16%) |
Feb 20, 2007 | 38.30 | 38.47 | 37.73 | 38.15 | 4,337,866 | -0.96(-2.45%) |
Feb 16, 2007 | 38.99 | 39.23 | 38.70 | 39.11 | 2,681,284 | +0.08(+0.20%) |
Feb 15, 2007 | 38.57 | 39.41 | 38.57 | 39.03 | 3,229,397 | +0.34(+0.87%) |
Feb 14, 2007 | 38.40 | 39.00 | 38.05 | 38.69 | 4,287,330 | +0.61(+1.59%) |
Feb 13, 2007 | 37.83 | 38.23 | 37.66 | 38.09 | 3,901,328 | +0.54(+1.43%) |
Feb 12, 2007 | 37.98 | 38.15 | 37.47 | 37.55 | 4,511,601 | -0.50(-1.32%) |
Feb 09, 2007 | 39.64 | 39.96 | 37.75 | 38.05 | 8,659,795 | -1.46(-3.70%) |
Feb 08, 2007 | 40.05 | 40.09 | 39.50 | 39.51 | 3,077,411 | -0.48(-1.19%) |
Feb 07, 2007 | 39.99 | 40.71 | 39.60 | 39.99 | 4,088,773 | +0.48(+1.20%) |
Feb 06, 2007 | 39.91 | 40.10 | 39.13 | 39.51 | 4,438,089 | -0.61(-1.51%) |
Feb 05, 2007 | 39.92 | 40.29 | 39.34 | 40.12 | 5,410,086 | +0.58(+1.47%) |
Feb 02, 2007 | 39.58 | 39.90 | 39.14 | 39.54 | 4,804,098 | +0.37(+0.95%) |
Feb 01, 2007 | 39.64 | 39.88 | 38.95 | 39.17 | 5,121,263 | -0.44(-1.11%) |
Jan 31, 2007 | 39.77 | 39.94 | 38.75 | 39.61 | 5,899,412 | -0.48(-1.21%) |
Jan 30, 2007 | 40.64 | 40.64 | 39.80 | 40.09 | 4,309,712 | -0.56(-1.38%) |
Jan 29, 2007 | 40.74 | 41.21 | 39.77 | 40.66 | 5,066,692 | -0.32(-0.78%) |
Jan 26, 2007 | 40.85 | 41.92 | 40.65 | 40.98 | 5,119,465 | +0.19(+0.47%) |
Jan 25, 2007 | 41.18 | 41.50 | 40.53 | 40.79 | 4,391,105 | -0.73(-1.77%) |
Jan 24, 2007 | 40.47 | 41.64 | 40.47 | 41.52 | 3,609,074 | +1.24(+3.07%) |
Jan 23, 2007 | 40.25 | 41.01 | 40.17 | 40.28 | 4,185,455 | -0.27(-0.66%) |
Jan 22, 2007 | 41.23 | 41.26 | 40.42 | 40.55 | 5,241,952 | -0.33(-0.80%) |
Jan 19, 2007 | 39.99 | 41.24 | 39.83 | 40.88 | 7,552,589 | +0.92(+2.29%) |
Jan 18, 2007 | 41.98 | 42.32 | 39.68 | 39.96 | 21,284,508 | -6.84(-14.61%) |
Jan 17, 2007 | 45.58 | 47.28 | 45.41 | 46.80 | 6,346,587 | +0.76(+1.65%) |
Jan 16, 2007 | 46.54 | 47.07 | 45.48 | 46.04 | 4,215,593 | -1.12(-2.37%) |
Jan 12, 2007 | 45.95 | 47.24 | 45.90 | 47.16 | 4,393,686 | +0.90(+1.94%) |
Jan 11, 2007 | 45.48 | 46.65 | 45.48 | 46.26 | 3,768,198 | +0.69(+1.52%) |
Jan 10, 2007 | 43.93 | 45.75 | 43.57 | 45.57 | 4,813,891 | +1.31(+2.97%) |
Jan 09, 2007 | 44.83 | 44.83 | 43.56 | 44.25 | 4,053,876 | -0.09(-0.20%) |
Jan 08, 2007 | 44.86 | 45.70 | 44.19 | 44.34 | 3,889,995 | -0.49(-1.10%) |
Jan 05, 2007 | 44.59 | 44.83 | 43.71 | 44.83 | 3,736,840 | -0.06(-0.13%) |
Jan 04, 2007 | 43.32 | 45.28 | 43.19 | 44.89 | 5,543,177 | +2.13(+4.97%) |