Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.77 | 41.48 | 40.38 | 40.68 | 4,489,112 | +0.06(+0.15%) |
Mar 29, 2007 | 41.17 | 41.17 | 40.31 | 40.62 | 3,965,110 | -0.09(-0.23%) |
Mar 28, 2007 | 41.15 | 41.20 | 40.32 | 40.71 | 8,360,703 | -0.64(-1.54%) |
Mar 27, 2007 | 41.53 | 41.70 | 41.11 | 41.35 | 6,627,379 | -0.80(-1.90%) |
Mar 26, 2007 | 42.45 | 42.48 | 41.42 | 42.15 | 6,443,007 | -0.34(-0.79%) |
Mar 23, 2007 | 41.84 | 43.07 | 41.77 | 42.49 | 6,706,467 | +0.21(+0.50%) |
Mar 22, 2007 | 43.13 | 43.54 | 42.19 | 42.27 | 7,078,407 | -0.44(-1.03%) |
Mar 21, 2007 | 42.70 | 43.16 | 41.86 | 42.71 | 10,997,250 | +0.21(+0.49%) |
Mar 20, 2007 | 42.67 | 42.94 | 42.32 | 42.51 | 6,886,242 | -0.39(-0.90%) |
Mar 19, 2007 | 43.08 | 43.29 | 42.61 | 42.89 | 6,014,267 | -0.21(-0.48%) |
Mar 16, 2007 | 43.13 | 43.68 | 42.98 | 43.10 | 6,236,766 | -0.21(-0.49%) |
Mar 15, 2007 | 43.00 | 43.79 | 43.00 | 43.31 | 6,975,734 | +0.41(+0.95%) |
Mar 14, 2007 | 43.05 | 44.63 | 42.02 | 42.91 | 13,665,216 | -0.15(-0.34%) |
Mar 13, 2007 | 44.02 | 43.65 | 43.03 | 43.05 | 11,433,245 | -0.97(-2.20%) |
Mar 12, 2007 | 44.47 | 44.87 | 43.86 | 44.02 | 6,869,721 | -0.70(-1.57%) |
Mar 09, 2007 | 45.04 | 45.33 | 44.42 | 44.72 | 5,660,400 | -0.18(-0.40%) |
Mar 08, 2007 | 45.17 | 46.08 | 44.67 | 44.90 | 7,980,378 | -0.90(-1.96%) |
Mar 07, 2007 | 45.99 | 46.24 | 45.23 | 45.80 | 21,026,052 | -1.12(-2.38%) |
Mar 06, 2007 | 46.43 | 47.16 | 46.27 | 46.92 | 29,754,952 | +0.79(+1.71%) |
Mar 05, 2007 | 46.00 | 47.30 | 46.00 | 46.13 | 9,572,780 | -0.78(-1.66%) |
Mar 02, 2007 | 46.67 | 47.37 | 46.26 | 46.91 | 19,086,766 | +0.10(+0.21%) |
Mar 01, 2007 | 46.74 | 47.00 | 45.99 | 46.81 | 29,716,862 | +0.05(+0.10%) |
Feb 28, 2007 | 45.99 | 46.88 | 45.99 | 46.76 | 31,142,860 | +0.63(+1.37%) |
Feb 27, 2007 | 46.05 | 47.40 | 45.45 | 46.13 | 24,859,610 | -0.69(-1.48%) |
Feb 26, 2007 | 45.99 | 47.40 | 45.73 | 46.82 | 19,867,838 | +2.05(+4.58%) |
Feb 23, 2007 | 45.21 | 45.21 | 44.59 | 44.77 | 15,918,683 | -0.45(-0.99%) |
Feb 22, 2007 | 45.72 | 45.87 | 44.79 | 45.21 | 12,580,281 | -0.27(-0.60%) |
Feb 21, 2007 | 44.58 | 45.53 | 44.42 | 45.48 | 14,751,069 | +0.44(+0.98%) |
Feb 20, 2007 | 44.93 | 45.19 | 44.82 | 45.04 | 8,373,748 | -0.15(-0.33%) |
Feb 16, 2007 | 45.35 | 45.41 | 43.37 | 45.19 | 12,106,805 | +0.35(+0.78%) |
Feb 15, 2007 | 44.09 | 44.90 | 43.94 | 44.84 | 8,618,478 | +0.45(+1.02%) |
Feb 14, 2007 | 43.41 | 44.43 | 43.37 | 44.39 | 10,280,118 | +0.33(+0.75%) |
Feb 13, 2007 | 42.89 | 44.33 | 42.89 | 44.06 | 9,587,675 | +1.37(+3.20%) |
Feb 12, 2007 | 42.45 | 42.69 | 42.14 | 42.69 | 9,146,071 | +0.16(+0.38%) |
Feb 09, 2007 | 42.45 | 43.52 | 42.18 | 42.53 | 9,421,936 | -0.46(-1.08%) |
Feb 08, 2007 | 43.05 | 43.38 | 42.71 | 42.99 | 10,022,371 | -0.15(-0.34%) |
Feb 07, 2007 | 42.89 | 43.22 | 42.60 | 43.14 | 5,383,517 | +0.16(+0.37%) |
Feb 06, 2007 | 42.45 | 42.98 | 42.45 | 42.98 | 6,022,535 | +0.41(+0.96%) |
Feb 05, 2007 | 42.07 | 42.64 | 41.99 | 42.57 | 7,693,022 | +0.93(+2.22%) |
Feb 02, 2007 | 41.79 | 42.15 | 41.26 | 41.65 | 5,425,775 | +0.52(+1.26%) |
Feb 01, 2007 | 40.98 | 41.28 | 40.63 | 41.13 | 2,677,519 | +0.31(+0.76%) |
Jan 31, 2007 | 40.52 | 40.95 | 40.40 | 40.82 | 3,017,239 | +0.09(+0.23%) |
Jan 30, 2007 | 40.99 | 41.15 | 40.64 | 40.73 | 3,553,000 | -0.27(-0.65%) |
Jan 29, 2007 | 40.90 | 41.66 | 40.78 | 40.99 | 6,035,948 | +0.09(+0.23%) |
Jan 26, 2007 | 40.77 | 41.01 | 40.49 | 40.90 | 3,389,479 | +0.20(+0.49%) |
Jan 25, 2007 | 40.72 | 40.96 | 40.56 | 40.70 | 3,466,278 | -0.10(-0.25%) |
Jan 24, 2007 | 40.64 | 40.93 | 40.43 | 40.80 | 5,583,968 | +0.16(+0.40%) |
Jan 23, 2007 | 40.24 | 40.88 | 40.17 | 40.64 | 4,461,001 | +0.70(+1.76%) |
Jan 22, 2007 | 40.22 | 40.54 | 39.88 | 39.94 | 3,194,723 | -0.47(-1.17%) |
Jan 19, 2007 | 39.97 | 40.86 | 39.73 | 40.41 | 6,951,666 | +1.22(+3.11%) |
Jan 18, 2007 | 39.37 | 39.54 | 38.94 | 39.19 | 2,658,595 | -0.07(-0.17%) |
Jan 17, 2007 | 39.43 | 39.56 | 38.73 | 39.26 | 3,375,699 | -0.42(-1.06%) |
Jan 16, 2007 | 39.60 | 39.72 | 39.27 | 39.68 | 2,299,583 | -0.05(-0.14%) |
Jan 12, 2007 | 39.35 | 39.87 | 39.33 | 39.73 | 3,569,352 | +0.30(+0.76%) |
Jan 11, 2007 | 38.92 | 39.86 | 38.80 | 39.43 | 3,474,179 | +0.59(+1.51%) |
Jan 10, 2007 | 38.86 | 39.43 | 38.52 | 38.84 | 2,183,098 | -0.23(-0.60%) |
Jan 09, 2007 | 39.32 | 39.37 | 38.67 | 39.08 | 2,628,279 | -0.20(-0.51%) |
Jan 08, 2007 | 38.49 | 39.37 | 38.49 | 39.28 | 2,052,832 | +0.34(+0.88%) |
Jan 05, 2007 | 39.08 | 39.17 | 38.71 | 38.94 | 2,767,548 | -0.13(-0.32%) |
Jan 04, 2007 | 39.02 | 39.37 | 38.76 | 39.06 | 3,596,544 | -0.40(-1.01%) |