Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.39 | 37.77 | 37.05 | 37.60 | 3,457,188 | +0.45(+1.21%) |
Mar 29, 2007 | 37.78 | 37.86 | 36.74 | 37.15 | 2,913,965 | -0.44(-1.17%) |
Mar 28, 2007 | 37.73 | 38.16 | 37.56 | 37.59 | 3,130,510 | -0.17(-0.45%) |
Mar 27, 2007 | 37.89 | 38.13 | 37.66 | 37.76 | 2,644,414 | -0.28(-0.74%) |
Mar 26, 2007 | 38.55 | 38.55 | 37.70 | 38.04 | 2,891,415 | -0.34(-0.89%) |
Mar 23, 2007 | 38.95 | 39.24 | 38.29 | 38.38 | 2,560,244 | -0.57(-1.46%) |
Mar 22, 2007 | 39.97 | 40.00 | 38.91 | 38.95 | 2,071,330 | -0.74(-1.86%) |
Mar 21, 2007 | 38.62 | 39.70 | 38.44 | 39.69 | 3,298,182 | +1.09(+2.82%) |
Mar 20, 2007 | 37.83 | 38.78 | 37.80 | 38.60 | 2,551,315 | +0.77(+2.04%) |
Mar 19, 2007 | 37.70 | 38.22 | 37.59 | 37.83 | 1,666,192 | +0.43(+1.15%) |
Mar 16, 2007 | 37.61 | 37.96 | 37.25 | 37.40 | 2,476,667 | -0.20(-0.53%) |
Mar 15, 2007 | 37.81 | 38.04 | 37.34 | 37.60 | 2,257,451 | -0.16(-0.42%) |
Mar 14, 2007 | 37.40 | 37.85 | 37.36 | 37.76 | 2,901,844 | +0.32(+0.85%) |
Mar 13, 2007 | 38.46 | 38.20 | 37.35 | 37.44 | 2,534,531 | -1.02(-2.65%) |
Mar 12, 2007 | 38.75 | 38.92 | 38.14 | 38.46 | 1,979,752 | -0.08(-0.21%) |
Mar 09, 2007 | 38.65 | 38.74 | 38.00 | 38.54 | 2,355,655 | +0.01(+0.03%) |
Mar 08, 2007 | 39.10 | 39.22 | 38.45 | 38.53 | 2,216,158 | -0.41(-1.05%) |
Mar 07, 2007 | 39.17 | 39.38 | 38.68 | 38.94 | 2,227,168 | -0.40(-1.02%) |
Mar 06, 2007 | 39.01 | 39.63 | 38.81 | 39.34 | 3,147,320 | +0.51(+1.31%) |
Mar 05, 2007 | 39.32 | 39.66 | 38.50 | 38.83 | 3,285,021 | -0.96(-2.41%) |
Mar 02, 2007 | 39.86 | 40.51 | 39.52 | 39.79 | 3,624,750 | -0.53(-1.31%) |
Mar 01, 2007 | 40.18 | 40.95 | 39.85 | 40.32 | 5,690,880 | -0.83(-2.02%) |
Feb 28, 2007 | 39.60 | 41.23 | 38.88 | 41.15 | 12,919,997 | +0.35(+0.86%) |
Feb 27, 2007 | 41.80 | 41.83 | 40.17 | 40.80 | 5,058,893 | -1.38(-3.27%) |
Feb 26, 2007 | 42.75 | 42.98 | 42.15 | 42.18 | 3,083,665 | -0.29(-0.68%) |
Feb 23, 2007 | 42.39 | 42.74 | 41.93 | 42.47 | 1,986,274 | +0.34(+0.81%) |
Feb 22, 2007 | 41.94 | 42.26 | 41.88 | 42.13 | 2,676,203 | +0.11(+0.26%) |
Feb 21, 2007 | 42.20 | 42.23 | 41.77 | 42.02 | 2,709,788 | -0.17(-0.40%) |
Feb 20, 2007 | 42.26 | 42.35 | 41.91 | 42.19 | 2,573,513 | -0.02(-0.05%) |
Feb 16, 2007 | 42.50 | 42.77 | 42.07 | 42.21 | 2,801,339 | -0.40(-0.94%) |
Feb 15, 2007 | 42.34 | 42.99 | 42.28 | 42.61 | 2,836,491 | -0.07(-0.16%) |
Feb 14, 2007 | 41.49 | 43.01 | 41.25 | 42.68 | 2,829,321 | +1.35(+3.27%) |
Feb 13, 2007 | 41.52 | 42.04 | 41.02 | 41.33 | 1,812,304 | -0.15(-0.36%) |
Feb 12, 2007 | 41.96 | 42.19 | 41.31 | 41.48 | 2,349,207 | -0.45(-1.07%) |
Feb 09, 2007 | 42.59 | 42.75 | 41.43 | 41.93 | 2,782,442 | -0.33(-0.78%) |
Feb 08, 2007 | 42.21 | 42.88 | 42.00 | 42.26 | 2,787,603 | -0.03(-0.07%) |
Feb 07, 2007 | 43.68 | 43.75 | 42.14 | 42.29 | 5,501,153 | -1.43(-3.27%) |
Feb 06, 2007 | 44.72 | 44.88 | 43.41 | 43.72 | 2,560,253 | -1.00(-2.24%) |
Feb 05, 2007 | 44.40 | 45.07 | 44.25 | 44.72 | 1,963,602 | +0.43(+0.97%) |
Feb 02, 2007 | 44.28 | 44.90 | 44.10 | 44.29 | 2,064,485 | +0.03(+0.07%) |
Feb 01, 2007 | 43.74 | 44.39 | 43.32 | 44.26 | 1,893,495 | +0.54(+1.24%) |
Jan 31, 2007 | 43.51 | 43.84 | 42.72 | 43.72 | 1,786,834 | +0.34(+0.78%) |
Jan 30, 2007 | 42.35 | 43.51 | 42.05 | 43.38 | 2,237,550 | +1.18(+2.80%) |
Jan 29, 2007 | 42.64 | 43.25 | 41.87 | 42.20 | 1,737,547 | -0.25(-0.59%) |
Jan 26, 2007 | 42.33 | 42.71 | 41.53 | 42.45 | 1,891,573 | +0.18(+0.43%) |
Jan 25, 2007 | 42.77 | 43.09 | 42.07 | 42.27 | 1,781,390 | -0.56(-1.31%) |
Jan 24, 2007 | 43.10 | 43.56 | 42.78 | 42.83 | 1,831,937 | +0.13(+0.30%) |
Jan 23, 2007 | 42.21 | 42.92 | 42.18 | 42.70 | 1,833,926 | +0.28(+0.66%) |
Jan 22, 2007 | 42.13 | 42.54 | 41.79 | 42.42 | 3,472,111 | +0.19(+0.45%) |
Jan 19, 2007 | 42.73 | 42.79 | 41.77 | 42.23 | 4,163,075 | -0.86(-2.00%) |
Jan 18, 2007 | 44.65 | 44.90 | 42.94 | 43.09 | 2,053,930 | -1.40(-3.15%) |
Jan 17, 2007 | 44.03 | 45.19 | 44.03 | 44.49 | 2,359,243 | +0.29(+0.66%) |
Jan 16, 2007 | 44.03 | 44.64 | 43.81 | 44.20 | 1,818,885 | +0.46(+1.05%) |
Jan 12, 2007 | 43.83 | 44.42 | 43.33 | 43.74 | 2,376,723 | -0.18(-0.41%) |
Jan 11, 2007 | 42.94 | 44.26 | 42.92 | 43.92 | 3,786,300 | +1.20(+2.81%) |
Jan 10, 2007 | 42.26 | 42.94 | 41.93 | 42.72 | 1,683,953 | +0.40(+0.95%) |
Jan 09, 2007 | 42.00 | 42.50 | 41.55 | 42.32 | 1,734,204 | +0.52(+1.24%) |
Jan 08, 2007 | 41.90 | 42.47 | 41.59 | 41.80 | 1,877,528 | -0.13(-0.31%) |
Jan 05, 2007 | 41.50 | 42.00 | 41.01 | 41.93 | 2,172,833 | +0.60(+1.45%) |
Jan 04, 2007 | 40.69 | 41.55 | 40.26 | 41.33 | 2,155,218 | +0.77(+1.90%) |