Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.87 | 41.37 | 40.48 | 40.86 | 3,754,184 | +0.16(+0.40%) |
Mar 29, 2007 | 41.90 | 42.24 | 40.20 | 40.69 | 4,259,667 | -0.89(-2.14%) |
Mar 28, 2007 | 41.50 | 42.29 | 41.34 | 41.58 | 4,160,442 | -0.18(-0.43%) |
Mar 27, 2007 | 41.12 | 42.04 | 40.86 | 41.76 | 3,567,520 | +0.27(+0.64%) |
Mar 26, 2007 | 41.02 | 41.56 | 40.77 | 41.50 | 3,368,060 | +0.66(+1.61%) |
Mar 23, 2007 | 40.16 | 41.39 | 40.16 | 40.84 | 3,285,281 | +0.54(+1.35%) |
Mar 22, 2007 | 40.55 | 40.61 | 40.07 | 40.30 | 2,450,386 | -0.12(-0.30%) |
Mar 21, 2007 | 39.59 | 40.63 | 39.15 | 40.42 | 3,818,674 | +0.99(+2.52%) |
Mar 20, 2007 | 38.89 | 39.42 | 38.62 | 39.42 | 2,703,361 | +0.54(+1.40%) |
Mar 19, 2007 | 39.69 | 39.70 | 38.68 | 38.88 | 3,441,433 | -0.42(-1.08%) |
Mar 16, 2007 | 39.20 | 39.48 | 38.63 | 39.30 | 3,798,562 | -0.05(-0.13%) |
Mar 15, 2007 | 39.16 | 39.61 | 38.98 | 39.35 | 2,767,044 | +0.13(+0.33%) |
Mar 14, 2007 | 38.62 | 39.36 | 38.26 | 39.23 | 3,584,029 | +0.56(+1.45%) |
Mar 13, 2007 | 39.93 | 39.90 | 38.65 | 38.66 | 3,727,938 | -1.27(-3.18%) |
Mar 12, 2007 | 39.55 | 40.05 | 39.24 | 39.93 | 3,216,875 | +0.66(+1.67%) |
Mar 09, 2007 | 39.56 | 39.59 | 38.87 | 39.28 | 3,891,645 | +0.28(+0.71%) |
Mar 08, 2007 | 39.10 | 39.84 | 38.95 | 39.00 | 4,096,071 | +0.75(+1.96%) |
Mar 07, 2007 | 37.84 | 38.90 | 37.59 | 38.25 | 4,209,096 | +0.49(+1.30%) |
Mar 06, 2007 | 37.80 | 38.06 | 37.51 | 37.76 | 3,945,940 | +0.23(+0.60%) |
Mar 05, 2007 | 37.33 | 38.37 | 37.20 | 37.53 | 5,421,779 | -0.01(-0.03%) |
Mar 02, 2007 | 38.10 | 38.46 | 37.48 | 37.54 | 3,353,566 | -0.68(-1.78%) |
Mar 01, 2007 | 37.72 | 38.55 | 37.34 | 38.22 | 5,098,111 | -0.32(-0.83%) |
Feb 28, 2007 | 38.83 | 39.18 | 38.21 | 38.54 | 4,118,238 | -0.02(-0.04%) |
Feb 27, 2007 | 39.02 | 40.03 | 38.22 | 38.56 | 5,569,729 | -1.60(-3.98%) |
Feb 26, 2007 | 40.89 | 41.17 | 39.95 | 40.16 | 5,038,571 | +0.64(+1.62%) |
Feb 23, 2007 | 39.23 | 39.77 | 38.88 | 39.52 | 5,531,439 | +0.72(+1.85%) |
Feb 22, 2007 | 38.84 | 39.44 | 38.41 | 38.80 | 3,415,467 | +0.28(+0.74%) |
Feb 21, 2007 | 38.03 | 38.58 | 37.84 | 38.52 | 3,010,218 | +0.44(+1.16%) |
Feb 20, 2007 | 38.22 | 38.40 | 37.66 | 38.08 | 4,345,977 | -0.96(-2.45%) |
Feb 16, 2007 | 38.91 | 39.16 | 38.63 | 39.04 | 2,686,297 | +0.08(+0.20%) |
Feb 15, 2007 | 38.50 | 39.34 | 38.50 | 38.96 | 3,235,434 | +0.34(+0.87%) |
Feb 14, 2007 | 38.33 | 38.92 | 37.98 | 38.62 | 4,295,346 | +0.60(+1.59%) |
Feb 13, 2007 | 37.76 | 38.16 | 37.59 | 38.02 | 3,908,622 | +0.54(+1.43%) |
Feb 12, 2007 | 37.90 | 38.08 | 37.40 | 37.48 | 4,520,036 | -0.50(-1.32%) |
Feb 09, 2007 | 39.57 | 39.89 | 37.68 | 37.98 | 8,675,986 | -1.46(-3.70%) |
Feb 08, 2007 | 39.98 | 40.02 | 39.42 | 39.44 | 3,083,164 | -0.47(-1.19%) |
Feb 07, 2007 | 39.92 | 40.63 | 39.53 | 39.92 | 4,096,417 | +0.47(+1.20%) |
Feb 06, 2007 | 39.84 | 40.03 | 39.06 | 39.44 | 4,446,386 | -0.60(-1.51%) |
Feb 05, 2007 | 39.85 | 40.22 | 39.27 | 40.05 | 5,420,201 | +0.58(+1.47%) |
Feb 02, 2007 | 39.51 | 39.83 | 39.07 | 39.47 | 4,813,080 | +0.37(+0.95%) |
Feb 01, 2007 | 39.56 | 39.80 | 38.88 | 39.10 | 5,130,839 | -0.44(-1.11%) |
Jan 31, 2007 | 39.70 | 39.86 | 38.67 | 39.54 | 5,910,442 | -0.48(-1.21%) |
Jan 30, 2007 | 40.56 | 40.56 | 39.73 | 40.02 | 4,317,770 | -0.56(-1.38%) |
Jan 29, 2007 | 40.67 | 41.13 | 39.70 | 40.58 | 5,076,165 | -0.32(-0.78%) |
Jan 26, 2007 | 40.77 | 41.84 | 40.57 | 40.90 | 5,129,037 | +0.19(+0.47%) |
Jan 25, 2007 | 41.11 | 41.43 | 40.45 | 40.71 | 4,399,315 | -0.73(-1.77%) |
Jan 24, 2007 | 40.39 | 41.56 | 40.39 | 41.44 | 3,615,821 | +1.23(+3.07%) |
Jan 23, 2007 | 40.17 | 40.93 | 40.10 | 40.21 | 4,193,280 | -0.27(-0.66%) |
Jan 22, 2007 | 41.15 | 41.18 | 40.35 | 40.48 | 5,251,752 | -0.33(-0.80%) |
Jan 19, 2007 | 39.92 | 41.16 | 39.76 | 40.80 | 7,566,710 | +0.91(+2.29%) |
Jan 18, 2007 | 41.90 | 42.24 | 39.61 | 39.89 | 21,324,304 | -6.83(-14.61%) |
Jan 17, 2007 | 45.50 | 47.19 | 45.33 | 46.72 | 6,358,454 | +0.76(+1.65%) |
Jan 16, 2007 | 46.45 | 46.98 | 45.40 | 45.96 | 4,223,475 | -1.11(-2.37%) |
Jan 12, 2007 | 45.86 | 47.16 | 45.81 | 47.07 | 4,401,901 | +0.90(+1.94%) |
Jan 11, 2007 | 45.40 | 46.56 | 45.40 | 46.17 | 3,775,243 | +0.69(+1.52%) |
Jan 10, 2007 | 43.85 | 45.66 | 43.49 | 45.48 | 4,822,892 | +1.31(+2.97%) |
Jan 09, 2007 | 44.75 | 44.75 | 43.48 | 44.17 | 4,061,455 | -0.09(-0.19%) |
Jan 08, 2007 | 44.77 | 45.61 | 44.11 | 44.26 | 3,897,268 | -0.49(-1.10%) |
Jan 05, 2007 | 44.51 | 44.75 | 43.63 | 44.75 | 3,743,826 | -0.06(-0.13%) |
Jan 04, 2007 | 43.24 | 45.20 | 43.11 | 44.81 | 5,553,541 | +2.12(+4.97%) |