Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.48 | 46.72 | 46.00 | 46.12 | 5,648,086 | -0.55(-1.18%) |
Mar 29, 2007 | 46.60 | 46.78 | 46.23 | 46.67 | 7,199,047 | +0.47(+1.02%) |
Mar 28, 2007 | 46.66 | 46.93 | 45.99 | 46.20 | 8,540,947 | -0.27(-0.59%) |
Mar 27, 2007 | 46.14 | 46.52 | 45.84 | 46.47 | 7,058,991 | +0.33(+0.71%) |
Mar 26, 2007 | 45.31 | 46.17 | 44.96 | 46.14 | 9,410,791 | +1.07(+2.38%) |
Mar 23, 2007 | 45.26 | 45.40 | 44.66 | 45.07 | 4,698,339 | +0.01(+0.01%) |
Mar 22, 2007 | 44.56 | 45.39 | 44.40 | 45.06 | 7,436,797 | +0.85(+1.93%) |
Mar 21, 2007 | 43.94 | 44.50 | 43.70 | 44.21 | 5,622,216 | +0.41(+0.93%) |
Mar 20, 2007 | 43.42 | 43.84 | 43.25 | 43.80 | 4,492,549 | +0.38(+0.87%) |
Mar 19, 2007 | 43.28 | 43.65 | 43.06 | 43.42 | 5,294,844 | +0.53(+1.23%) |
Mar 16, 2007 | 42.96 | 43.47 | 42.71 | 42.90 | 7,414,883 | +0.11(+0.25%) |
Mar 15, 2007 | 42.70 | 43.18 | 42.36 | 42.79 | 5,285,240 | +0.15(+0.34%) |
Mar 14, 2007 | 42.17 | 42.76 | 41.84 | 42.64 | 6,194,704 | +0.49(+1.15%) |
Mar 13, 2007 | 42.87 | 43.26 | 41.99 | 42.16 | 7,014,561 | -0.71(-1.66%) |
Mar 12, 2007 | 42.56 | 42.99 | 42.48 | 42.87 | 6,612,288 | -0.26(-0.60%) |
Mar 09, 2007 | 43.50 | 43.70 | 42.97 | 43.13 | 4,601,223 | +0.00(+0.00%) |
Mar 08, 2007 | 43.74 | 43.89 | 42.97 | 43.13 | 6,570,409 | -0.33(-0.77%) |
Mar 07, 2007 | 43.04 | 44.15 | 42.84 | 43.46 | 6,818,528 | +0.47(+1.10%) |
Mar 06, 2007 | 42.74 | 43.17 | 42.43 | 42.99 | 8,442,931 | +0.68(+1.61%) |
Mar 05, 2007 | 41.97 | 43.08 | 41.94 | 42.31 | 7,261,629 | -0.63(-1.46%) |
Mar 02, 2007 | 43.66 | 43.75 | 42.71 | 42.94 | 6,543,091 | -0.73(-1.66%) |
Mar 01, 2007 | 43.20 | 44.21 | 42.90 | 43.66 | 7,240,826 | -0.11(-0.24%) |
Feb 28, 2007 | 44.44 | 44.46 | 43.24 | 43.77 | 7,597,857 | +0.09(+0.20%) |
Feb 27, 2007 | 43.86 | 44.83 | 43.16 | 43.68 | 7,880,349 | -1.03(-2.29%) |
Feb 26, 2007 | 44.28 | 44.77 | 44.28 | 44.71 | 6,360,016 | +0.64(+1.45%) |
Feb 23, 2007 | 44.57 | 44.62 | 43.85 | 44.07 | 5,186,320 | -0.18(-0.41%) |
Feb 22, 2007 | 44.23 | 44.60 | 43.91 | 44.25 | 5,576,885 | +0.22(+0.50%) |
Feb 21, 2007 | 43.72 | 44.14 | 43.34 | 44.03 | 5,717,080 | +0.32(+0.73%) |
Feb 20, 2007 | 44.17 | 44.17 | 43.58 | 43.71 | 5,674,751 | -0.72(-1.62%) |
Feb 16, 2007 | 44.20 | 44.90 | 44.16 | 44.43 | 5,916,115 | -0.01(-0.02%) |
Feb 15, 2007 | 44.78 | 44.87 | 44.00 | 44.44 | 5,450,649 | -0.43(-0.97%) |
Feb 14, 2007 | 44.86 | 45.60 | 44.73 | 44.87 | 7,305,819 | +0.17(+0.39%) |
Feb 13, 2007 | 44.64 | 44.85 | 44.37 | 44.70 | 6,994,555 | +0.19(+0.42%) |
Feb 12, 2007 | 45.14 | 45.28 | 44.24 | 44.51 | 6,032,006 | -0.96(-2.11%) |
Feb 09, 2007 | 45.79 | 46.08 | 45.15 | 45.47 | 4,832,680 | -0.32(-0.70%) |
Feb 08, 2007 | 45.82 | 46.12 | 45.32 | 45.79 | 6,032,594 | -0.27(-0.59%) |
Feb 07, 2007 | 46.37 | 46.76 | 45.77 | 46.06 | 4,829,978 | -0.44(-0.95%) |
Feb 06, 2007 | 47.15 | 47.21 | 46.35 | 46.50 | 5,203,281 | -0.38(-0.81%) |
Feb 05, 2007 | 47.13 | 47.46 | 46.77 | 46.88 | 4,144,012 | -0.02(-0.04%) |
Feb 02, 2007 | 47.03 | 47.09 | 46.45 | 46.90 | 3,802,080 | +0.14(+0.30%) |
Feb 01, 2007 | 46.35 | 47.17 | 46.25 | 46.76 | 5,830,707 | +0.07(+0.14%) |
Jan 31, 2007 | 46.63 | 47.24 | 46.32 | 46.70 | 6,955,871 | -0.06(-0.13%) |
Jan 30, 2007 | 45.60 | 46.87 | 45.56 | 46.75 | 6,379,180 | +1.43(+3.15%) |
Jan 29, 2007 | 45.47 | 46.14 | 45.21 | 45.33 | 4,644,902 | -0.03(-0.06%) |
Jan 26, 2007 | 45.74 | 46.10 | 45.17 | 45.36 | 4,437,161 | -0.10(-0.22%) |
Jan 25, 2007 | 46.52 | 46.59 | 45.34 | 45.46 | 5,677,153 | -1.12(-2.40%) |
Jan 24, 2007 | 45.97 | 46.64 | 45.47 | 46.58 | 6,292,421 | +0.32(+0.69%) |
Jan 23, 2007 | 45.10 | 46.63 | 45.10 | 46.26 | 7,877,797 | +1.43(+3.20%) |
Jan 22, 2007 | 45.40 | 45.64 | 44.61 | 44.82 | 6,895,080 | -0.25(-0.56%) |
Jan 19, 2007 | 44.10 | 45.24 | 43.90 | 45.08 | 6,759,538 | +1.28(+2.92%) |
Jan 18, 2007 | 43.82 | 44.23 | 43.24 | 43.80 | 7,483,029 | +0.03(+0.06%) |
Jan 17, 2007 | 43.29 | 44.30 | 43.12 | 43.77 | 6,803,668 | +0.54(+1.25%) |
Jan 16, 2007 | 43.44 | 43.97 | 43.01 | 43.23 | 6,608,535 | -0.49(-1.13%) |
Jan 12, 2007 | 42.86 | 43.94 | 42.68 | 43.72 | 7,870,142 | +1.09(+2.56%) |
Jan 11, 2007 | 43.30 | 44.15 | 42.43 | 42.63 | 7,936,036 | -0.45(-1.05%) |
Jan 10, 2007 | 43.70 | 45.00 | 42.54 | 43.08 | 6,577,314 | -0.65(-1.49%) |
Jan 09, 2007 | 43.05 | 44.11 | 42.68 | 43.74 | 9,549,932 | +0.02(+0.05%) |
Jan 08, 2007 | 44.47 | 44.56 | 43.01 | 43.72 | 7,356,043 | +0.20(+0.46%) |
Jan 05, 2007 | 42.48 | 43.79 | 42.47 | 43.52 | 10,414,219 | +1.08(+2.54%) |
Jan 04, 2007 | 43.22 | 43.22 | 42.13 | 42.44 | 9,713,993 | -0.77(-1.79%) |