Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.17 | 40.34 | 39.54 | 39.84 | 7,498,787 | -0.33(-0.82%) |
Mar 29, 2007 | 40.54 | 40.76 | 39.77 | 40.17 | 5,186,477 | -0.13(-0.33%) |
Mar 28, 2007 | 40.53 | 40.56 | 40.03 | 40.30 | 6,697,217 | -0.40(-0.97%) |
Mar 27, 2007 | 41.15 | 41.39 | 40.41 | 40.70 | 6,180,014 | -0.69(-1.66%) |
Mar 26, 2007 | 41.27 | 41.55 | 40.53 | 41.39 | 5,404,679 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.64 | 41.06 | 41.35 | 4,056,104 | +0.19(+0.46%) |
Mar 22, 2007 | 41.55 | 41.55 | 40.84 | 41.17 | 4,265,504 | -0.24(-0.58%) |
Mar 21, 2007 | 41.02 | 41.86 | 40.79 | 41.41 | 7,712,643 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.23 | 40.58 | 41.10 | 5,535,698 | +0.47(+1.16%) |
Mar 19, 2007 | 40.54 | 40.82 | 40.24 | 40.63 | 5,672,694 | +0.45(+1.12%) |
Mar 16, 2007 | 40.23 | 40.45 | 39.87 | 40.18 | 8,219,433 | +0.13(+0.32%) |
Mar 15, 2007 | 39.77 | 40.33 | 39.61 | 40.06 | 11,573,397 | +0.19(+0.47%) |
Mar 14, 2007 | 40.89 | 40.94 | 39.20 | 39.87 | 15,995,321 | -0.79(-1.93%) |
Mar 13, 2007 | 41.84 | 41.29 | 40.34 | 40.65 | 10,981,258 | -1.18(-2.83%) |
Mar 12, 2007 | 41.53 | 41.86 | 41.18 | 41.84 | 4,975,687 | +0.24(+0.57%) |
Mar 09, 2007 | 41.92 | 41.97 | 41.47 | 41.60 | 6,126,943 | +0.13(+0.31%) |
Mar 08, 2007 | 42.15 | 42.36 | 41.35 | 41.47 | 6,719,231 | +0.73(+1.80%) |
Mar 07, 2007 | 40.62 | 41.07 | 40.53 | 40.74 | 6,349,758 | -0.09(-0.21%) |
Mar 06, 2007 | 40.47 | 40.96 | 40.38 | 40.83 | 8,244,422 | +0.63(+1.57%) |
Mar 05, 2007 | 40.67 | 41.07 | 40.18 | 40.20 | 7,284,149 | -0.83(-2.03%) |
Mar 02, 2007 | 40.67 | 41.57 | 40.54 | 41.03 | 8,478,838 | +0.09(+0.21%) |
Mar 01, 2007 | 40.88 | 41.28 | 40.34 | 40.94 | 7,948,143 | -0.42(-1.02%) |
Feb 28, 2007 | 40.63 | 41.58 | 40.26 | 41.37 | 11,605,674 | +1.43(+3.59%) |
Feb 27, 2007 | 41.48 | 41.68 | 39.94 | 39.94 | 9,457,703 | -2.12(-5.04%) |
Feb 26, 2007 | 42.44 | 42.65 | 41.84 | 42.05 | 5,089,352 | -0.37(-0.87%) |
Feb 23, 2007 | 42.46 | 42.59 | 42.22 | 42.42 | 4,815,047 | -0.01(-0.03%) |
Feb 22, 2007 | 42.60 | 42.62 | 42.14 | 42.44 | 4,380,425 | -0.33(-0.77%) |
Feb 21, 2007 | 43.03 | 43.15 | 42.60 | 42.77 | 4,536,455 | -0.48(-1.10%) |
Feb 20, 2007 | 42.46 | 43.53 | 42.36 | 43.24 | 6,983,692 | +0.95(+2.24%) |
Feb 16, 2007 | 41.95 | 42.32 | 41.78 | 42.30 | 5,138,559 | +0.16(+0.38%) |
Feb 15, 2007 | 41.83 | 42.35 | 41.74 | 42.13 | 3,086,229 | +0.15(+0.37%) |
Feb 14, 2007 | 41.75 | 42.09 | 41.62 | 41.98 | 4,855,469 | +0.21(+0.50%) |
Feb 13, 2007 | 41.70 | 41.92 | 41.53 | 41.77 | 3,369,985 | +0.22(+0.53%) |
Feb 12, 2007 | 41.44 | 41.87 | 41.35 | 41.55 | 4,357,903 | +0.09(+0.21%) |
Feb 09, 2007 | 41.84 | 41.95 | 41.10 | 41.46 | 7,382,616 | -0.40(-0.95%) |
Feb 08, 2007 | 42.42 | 42.49 | 41.72 | 41.86 | 4,249,236 | -0.36(-0.86%) |
Feb 07, 2007 | 42.32 | 42.45 | 41.93 | 42.22 | 2,764,502 | +0.06(+0.14%) |
Feb 06, 2007 | 41.76 | 42.29 | 41.69 | 42.16 | 4,638,342 | +0.40(+0.95%) |
Feb 05, 2007 | 41.70 | 42.01 | 41.55 | 41.76 | 4,605,471 | +0.06(+0.15%) |
Feb 02, 2007 | 41.62 | 41.85 | 41.33 | 41.70 | 4,873,353 | +0.15(+0.37%) |
Feb 01, 2007 | 41.21 | 41.82 | 41.06 | 41.55 | 5,738,432 | +0.30(+0.72%) |
Jan 31, 2007 | 40.67 | 41.41 | 40.57 | 41.25 | 4,801,214 | +0.62(+1.52%) |
Jan 30, 2007 | 40.67 | 41.06 | 40.26 | 40.63 | 6,548,327 | +0.25(+0.62%) |
Jan 29, 2007 | 40.47 | 40.69 | 40.28 | 40.39 | 4,561,890 | -0.08(-0.20%) |
Jan 26, 2007 | 40.80 | 40.92 | 40.32 | 40.47 | 4,815,791 | -0.33(-0.81%) |
Jan 25, 2007 | 41.31 | 41.35 | 40.72 | 40.80 | 5,420,572 | -0.54(-1.30%) |
Jan 24, 2007 | 41.26 | 41.63 | 41.12 | 41.33 | 5,997,092 | +0.03(+0.08%) |
Jan 23, 2007 | 41.26 | 41.74 | 41.00 | 41.30 | 6,344,403 | -0.05(-0.11%) |
Jan 22, 2007 | 41.92 | 42.01 | 41.21 | 41.35 | 8,197,271 | -0.57(-1.36%) |
Jan 19, 2007 | 41.60 | 42.33 | 41.37 | 41.92 | 8,919,558 | +0.56(+1.37%) |
Jan 18, 2007 | 40.05 | 41.41 | 40.05 | 41.35 | 9,423,939 | +0.77(+1.91%) |
Jan 17, 2007 | 40.96 | 41.01 | 40.39 | 40.58 | 7,592,638 | -0.32(-0.79%) |
Jan 16, 2007 | 40.49 | 41.01 | 40.39 | 40.90 | 6,806,095 | +0.36(+0.88%) |
Jan 12, 2007 | 40.20 | 40.65 | 40.01 | 40.55 | 7,635,624 | +0.34(+0.84%) |
Jan 11, 2007 | 39.23 | 40.28 | 39.16 | 40.21 | 7,249,939 | +1.01(+2.57%) |
Jan 10, 2007 | 38.95 | 39.29 | 38.89 | 39.20 | 5,012,426 | +0.03(+0.09%) |
Jan 09, 2007 | 38.62 | 39.30 | 38.62 | 39.17 | 5,682,208 | +0.61(+1.59%) |
Jan 08, 2007 | 38.45 | 38.60 | 38.27 | 38.56 | 4,275,860 | +0.05(+0.14%) |
Jan 05, 2007 | 38.66 | 39.06 | 38.42 | 38.50 | 4,405,711 | -0.22(-0.56%) |
Jan 04, 2007 | 38.38 | 38.88 | 38.06 | 38.72 | 4,882,278 | +0.28(+0.72%) |