Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.32 | 45.85 | 45.06 | 45.36 | 356,640 | +0.02(+0.04%) |
Mar 29, 2007 | 45.45 | 45.78 | 44.82 | 45.34 | 420,911 | +0.25(+0.55%) |
Mar 28, 2007 | 45.29 | 45.61 | 44.75 | 45.10 | 896,536 | -0.55(-1.21%) |
Mar 27, 2007 | 46.06 | 46.13 | 45.27 | 45.65 | 1,046,396 | -0.70(-1.52%) |
Mar 26, 2007 | 46.42 | 46.56 | 45.71 | 46.35 | 869,862 | -0.15(-0.33%) |
Mar 23, 2007 | 46.67 | 46.96 | 46.09 | 46.51 | 773,140 | +0.05(+0.10%) |
Mar 22, 2007 | 46.35 | 46.56 | 45.92 | 46.46 | 708,029 | +0.06(+0.12%) |
Mar 21, 2007 | 44.75 | 47.13 | 44.42 | 46.40 | 2,755,035 | +1.50(+3.35%) |
Mar 20, 2007 | 42.47 | 45.04 | 42.39 | 44.90 | 2,106,131 | +2.42(+5.69%) |
Mar 19, 2007 | 42.49 | 42.75 | 42.29 | 42.48 | 620,549 | +0.30(+0.70%) |
Mar 16, 2007 | 43.04 | 43.06 | 42.16 | 42.18 | 962,435 | -0.76(-1.77%) |
Mar 15, 2007 | 42.51 | 43.02 | 42.45 | 42.95 | 759,173 | +0.47(+1.10%) |
Mar 14, 2007 | 42.62 | 43.22 | 41.78 | 42.48 | 1,272,891 | -0.14(-0.34%) |
Mar 13, 2007 | 43.57 | 43.55 | 42.19 | 42.62 | 889,710 | -0.95(-2.19%) |
Mar 12, 2007 | 43.50 | 43.98 | 43.18 | 43.57 | 427,002 | +0.00(+0.00%) |
Mar 09, 2007 | 44.20 | 44.29 | 43.15 | 43.57 | 421,226 | -0.39(-0.89%) |
Mar 08, 2007 | 43.55 | 44.59 | 43.26 | 43.96 | 603,642 | +0.78(+1.81%) |
Mar 07, 2007 | 43.61 | 44.01 | 43.09 | 43.18 | 801,705 | -0.60(-1.37%) |
Mar 06, 2007 | 43.80 | 44.06 | 43.09 | 43.78 | 1,510,470 | +1.55(+3.68%) |
Mar 05, 2007 | 43.09 | 43.28 | 42.17 | 42.23 | 1,111,192 | -1.38(-3.17%) |
Mar 02, 2007 | 44.39 | 44.74 | 43.54 | 43.61 | 845,602 | -1.02(-2.28%) |
Mar 01, 2007 | 44.63 | 44.93 | 42.41 | 44.63 | 1,007,173 | +0.00(+0.00%) |
Feb 28, 2007 | 44.61 | 45.18 | 43.94 | 44.63 | 1,197,937 | +0.03(+0.06%) |
Feb 27, 2007 | 45.71 | 45.91 | 43.68 | 44.60 | 1,302,745 | -1.69(-3.66%) |
Feb 26, 2007 | 46.67 | 46.89 | 45.94 | 46.30 | 1,086,206 | +0.42(+0.91%) |
Feb 23, 2007 | 46.18 | 46.40 | 45.73 | 45.88 | 494,633 | -0.46(-0.99%) |
Feb 22, 2007 | 46.42 | 46.76 | 45.94 | 46.34 | 967,003 | -0.23(-0.49%) |
Feb 21, 2007 | 46.72 | 47.06 | 46.22 | 46.56 | 1,846,947 | -0.43(-0.91%) |
Feb 20, 2007 | 45.19 | 47.35 | 45.07 | 46.99 | 6,504,379 | +3.21(+7.33%) |
Feb 16, 2007 | 44.62 | 44.70 | 43.57 | 43.78 | 1,113,923 | -0.82(-1.84%) |
Feb 15, 2007 | 44.66 | 44.94 | 44.40 | 44.60 | 738,904 | +0.13(+0.30%) |
Feb 14, 2007 | 44.72 | 45.39 | 44.21 | 44.47 | 860,805 | +0.02(+0.04%) |
Feb 13, 2007 | 44.19 | 44.65 | 43.98 | 44.45 | 642,167 | +0.54(+1.24%) |
Feb 12, 2007 | 44.42 | 44.91 | 43.37 | 43.91 | 1,260,489 | -1.25(-2.76%) |
Feb 09, 2007 | 46.16 | 46.42 | 44.99 | 45.15 | 997,773 | -1.02(-2.21%) |
Feb 08, 2007 | 46.28 | 46.51 | 46.01 | 46.17 | 501,879 | -0.18(-0.39%) |
Feb 07, 2007 | 46.33 | 46.65 | 46.00 | 46.35 | 745,626 | +0.18(+0.39%) |
Feb 06, 2007 | 46.65 | 46.68 | 45.79 | 46.17 | 894,751 | -0.50(-1.08%) |
Feb 05, 2007 | 46.19 | 46.74 | 46.18 | 46.68 | 710,235 | +0.40(+0.86%) |
Feb 02, 2007 | 45.73 | 46.54 | 45.62 | 46.28 | 955,451 | +0.71(+1.57%) |
Feb 01, 2007 | 45.61 | 46.43 | 45.45 | 45.56 | 807,586 | +0.27(+0.59%) |
Jan 31, 2007 | 44.62 | 45.49 | 44.31 | 45.30 | 709,394 | +0.74(+1.67%) |
Jan 30, 2007 | 44.92 | 44.94 | 44.22 | 44.55 | 563,840 | -0.01(-0.02%) |
Jan 29, 2007 | 44.47 | 45.05 | 44.28 | 44.56 | 403,688 | +0.17(+0.39%) |
Jan 26, 2007 | 44.97 | 44.99 | 43.83 | 44.39 | 1,109,302 | -0.40(-0.89%) |
Jan 25, 2007 | 45.42 | 45.49 | 44.66 | 44.79 | 815,147 | -0.69(-1.51%) |
Jan 24, 2007 | 44.75 | 45.54 | 44.40 | 45.48 | 1,193,421 | +0.86(+1.92%) |
Jan 23, 2007 | 44.74 | 45.21 | 44.59 | 44.62 | 1,045,556 | +0.06(+0.13%) |
Jan 22, 2007 | 44.37 | 44.67 | 43.99 | 44.56 | 797,294 | +0.15(+0.34%) |
Jan 19, 2007 | 44.28 | 44.71 | 43.66 | 44.41 | 1,074,226 | -0.67(-1.48%) |
Jan 18, 2007 | 45.75 | 45.97 | 44.91 | 45.08 | 940,959 | -0.70(-1.52%) |
Jan 17, 2007 | 46.14 | 46.39 | 45.53 | 45.77 | 992,102 | -0.55(-1.19%) |
Jan 16, 2007 | 46.05 | 46.80 | 45.74 | 46.33 | 1,036,420 | +0.45(+0.98%) |
Jan 12, 2007 | 45.99 | 46.13 | 45.18 | 45.88 | 787,843 | -0.25(-0.54%) |
Jan 11, 2007 | 44.98 | 46.47 | 44.48 | 46.13 | 1,108,462 | +1.23(+2.74%) |
Jan 10, 2007 | 44.23 | 45.14 | 44.05 | 44.90 | 663,292 | +0.58(+1.31%) |
Jan 09, 2007 | 44.33 | 44.73 | 43.90 | 44.32 | 604,797 | -0.01(-0.02%) |
Jan 08, 2007 | 44.14 | 44.74 | 43.72 | 44.33 | 1,068,765 | +0.12(+0.28%) |
Jan 05, 2007 | 44.14 | 44.69 | 43.85 | 44.20 | 1,643,317 | +0.07(+0.15%) |
Jan 04, 2007 | 43.71 | 44.22 | 43.00 | 44.14 | 935,393 | +0.38(+0.87%) |