Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.32 | 38.57 | 37.93 | 38.51 | 6,020,239 | +0.10(+0.26%) |
Mar 29, 2007 | 38.73 | 38.77 | 38.08 | 38.41 | 4,889,979 | -0.01(-0.02%) |
Mar 28, 2007 | 38.46 | 38.83 | 38.03 | 38.42 | 5,167,576 | -0.30(-0.78%) |
Mar 27, 2007 | 38.82 | 38.89 | 38.49 | 38.72 | 3,970,394 | -0.28(-0.72%) |
Mar 26, 2007 | 38.94 | 39.01 | 38.41 | 39.00 | 3,914,093 | -0.03(-0.07%) |
Mar 23, 2007 | 38.76 | 39.36 | 38.69 | 39.03 | 3,796,231 | +0.23(+0.59%) |
Mar 22, 2007 | 38.99 | 39.10 | 38.61 | 38.80 | 5,012,884 | -0.07(-0.18%) |
Mar 21, 2007 | 38.02 | 39.02 | 37.98 | 38.87 | 5,857,165 | +0.83(+2.18%) |
Mar 20, 2007 | 38.18 | 38.18 | 37.70 | 38.04 | 7,306,747 | -0.04(-0.11%) |
Mar 19, 2007 | 37.98 | 38.43 | 37.88 | 38.08 | 4,421,265 | +0.19(+0.49%) |
Mar 16, 2007 | 37.93 | 38.31 | 37.75 | 37.90 | 7,727,992 | -0.15(-0.40%) |
Mar 15, 2007 | 37.48 | 38.25 | 37.48 | 38.05 | 5,280,305 | +0.47(+1.26%) |
Mar 14, 2007 | 37.78 | 38.02 | 36.85 | 37.58 | 9,950,827 | -0.31(-0.81%) |
Mar 13, 2007 | 38.38 | 38.57 | 37.60 | 37.88 | 9,197,597 | -0.49(-1.29%) |
Mar 12, 2007 | 38.67 | 38.89 | 38.11 | 38.38 | 8,773,101 | -0.49(-1.27%) |
Mar 09, 2007 | 38.94 | 39.01 | 38.27 | 38.87 | 10,954,156 | +0.06(+0.15%) |
Mar 08, 2007 | 39.68 | 40.39 | 38.66 | 38.81 | 17,873,448 | -1.33(-3.31%) |
Mar 07, 2007 | 40.05 | 40.44 | 39.86 | 40.14 | 4,384,409 | +0.29(+0.72%) |
Mar 06, 2007 | 39.85 | 40.12 | 39.46 | 39.86 | 4,609,601 | +0.34(+0.85%) |
Mar 05, 2007 | 39.54 | 40.15 | 39.51 | 39.52 | 5,323,169 | -0.36(-0.90%) |
Mar 02, 2007 | 39.70 | 40.59 | 39.70 | 39.88 | 6,562,696 | -0.18(-0.45%) |
Mar 01, 2007 | 39.41 | 40.34 | 39.18 | 40.06 | 6,150,382 | +0.08(+0.20%) |
Feb 28, 2007 | 39.91 | 40.24 | 39.38 | 39.98 | 7,157,883 | +0.35(+0.88%) |
Feb 27, 2007 | 40.73 | 40.86 | 39.60 | 39.63 | 6,750,721 | -1.43(-3.48%) |
Feb 26, 2007 | 41.43 | 41.54 | 40.75 | 41.06 | 3,820,995 | -0.05(-0.12%) |
Feb 23, 2007 | 41.56 | 41.62 | 40.97 | 41.11 | 4,405,835 | -0.44(-1.07%) |
Feb 22, 2007 | 41.72 | 41.72 | 41.17 | 41.55 | 2,935,221 | -0.06(-0.15%) |
Feb 21, 2007 | 41.55 | 41.69 | 41.36 | 41.62 | 2,630,981 | -0.07(-0.17%) |
Feb 20, 2007 | 41.47 | 41.99 | 41.20 | 41.69 | 4,941,667 | +0.34(+0.83%) |
Feb 16, 2007 | 41.29 | 41.56 | 41.18 | 41.35 | 5,251,097 | -0.07(-0.17%) |
Feb 15, 2007 | 40.69 | 41.42 | 40.60 | 41.42 | 4,531,422 | +0.61(+1.49%) |
Feb 14, 2007 | 40.42 | 40.88 | 40.30 | 40.81 | 3,140,266 | +0.42(+1.05%) |
Feb 13, 2007 | 40.16 | 40.50 | 39.99 | 40.39 | 3,194,419 | +0.47(+1.18%) |
Feb 12, 2007 | 40.54 | 40.56 | 39.80 | 39.91 | 3,414,642 | -0.13(-0.32%) |
Feb 09, 2007 | 40.62 | 40.69 | 39.95 | 40.04 | 3,509,419 | -0.46(-1.13%) |
Feb 08, 2007 | 40.09 | 40.84 | 39.83 | 40.50 | 7,538,586 | -0.36(-0.89%) |
Feb 07, 2007 | 40.50 | 41.09 | 40.50 | 40.87 | 4,175,456 | +0.40(+0.99%) |
Feb 06, 2007 | 40.44 | 40.80 | 40.35 | 40.47 | 2,342,273 | +0.26(+0.64%) |
Feb 05, 2007 | 40.06 | 40.56 | 39.96 | 40.21 | 4,640,307 | +0.14(+0.36%) |
Feb 02, 2007 | 40.42 | 40.57 | 39.91 | 40.06 | 3,109,565 | -0.27(-0.67%) |
Feb 01, 2007 | 40.24 | 40.69 | 40.12 | 40.34 | 3,043,246 | +0.16(+0.41%) |
Jan 31, 2007 | 39.69 | 40.43 | 39.36 | 40.17 | 4,335,189 | +0.62(+1.55%) |
Jan 30, 2007 | 39.76 | 39.94 | 39.33 | 39.56 | 3,044,069 | +0.02(+0.05%) |
Jan 29, 2007 | 39.35 | 39.98 | 39.10 | 39.54 | 4,297,497 | -0.06(-0.16%) |
Jan 26, 2007 | 39.95 | 39.95 | 39.44 | 39.60 | 2,574,379 | -0.26(-0.66%) |
Jan 25, 2007 | 40.65 | 40.75 | 39.76 | 39.86 | 3,546,805 | -0.95(-2.33%) |
Jan 24, 2007 | 40.42 | 40.90 | 40.40 | 40.82 | 2,832,828 | +0.44(+1.10%) |
Jan 23, 2007 | 40.32 | 40.87 | 40.14 | 40.37 | 3,879,618 | +0.07(+0.18%) |
Jan 22, 2007 | 40.50 | 40.59 | 39.98 | 40.30 | 4,694,493 | -0.31(-0.76%) |
Jan 19, 2007 | 40.53 | 40.76 | 40.36 | 40.61 | 3,940,207 | -0.09(-0.23%) |
Jan 18, 2007 | 40.54 | 40.95 | 40.39 | 40.70 | 5,139,752 | +0.16(+0.39%) |
Jan 17, 2007 | 40.06 | 40.62 | 40.01 | 40.54 | 6,716,943 | +0.31(+0.78%) |
Jan 16, 2007 | 39.99 | 40.23 | 39.84 | 40.23 | 4,252,637 | +0.21(+0.52%) |
Jan 12, 2007 | 39.34 | 40.10 | 39.34 | 40.02 | 4,946,867 | +0.45(+1.14%) |
Jan 11, 2007 | 38.92 | 39.64 | 38.78 | 39.57 | 4,791,322 | +0.65(+1.67%) |
Jan 10, 2007 | 38.39 | 38.93 | 38.24 | 38.92 | 5,371,981 | +0.27(+0.70%) |
Jan 09, 2007 | 38.36 | 38.74 | 38.34 | 38.65 | 4,489,718 | +0.29(+0.75%) |
Jan 08, 2007 | 38.03 | 38.49 | 38.00 | 38.36 | 4,163,360 | +0.16(+0.41%) |
Jan 05, 2007 | 38.73 | 38.80 | 37.99 | 38.20 | 4,909,091 | -0.47(-1.22%) |
Jan 04, 2007 | 38.23 | 38.78 | 37.93 | 38.68 | 5,568,549 | +0.88(+2.33%) |