Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.40 | 45.60 | 44.85 | 45.46 | 1,033,200 | -0.04(-0.09%) |
Mar 29, 2007 | 44.80 | 45.88 | 44.80 | 45.50 | 884,700 | -0.13(-0.28%) |
Mar 28, 2007 | 45.81 | 46.60 | 45.13 | 45.63 | 1,606,289 | -0.18(-0.39%) |
Mar 27, 2007 | 44.34 | 46.60 | 44.34 | 45.81 | 2,760,600 | +1.26(+2.83%) |
Mar 26, 2007 | 43.98 | 44.55 | 43.51 | 44.55 | 918,400 | +0.66(+1.50%) |
Mar 23, 2007 | 43.96 | 44.25 | 43.85 | 43.89 | 627,545 | -0.15(-0.34%) |
Mar 22, 2007 | 44.20 | 44.40 | 43.85 | 44.04 | 1,253,700 | -0.14(-0.32%) |
Mar 21, 2007 | 43.95 | 44.30 | 43.78 | 44.18 | 1,173,200 | +0.38(+0.87%) |
Mar 20, 2007 | 43.85 | 44.07 | 43.74 | 43.80 | 832,500 | -0.01(-0.02%) |
Mar 19, 2007 | 43.83 | 44.11 | 43.61 | 43.81 | 1,570,300 | +0.23(+0.53%) |
Mar 16, 2007 | 44.00 | 44.18 | 43.55 | 43.58 | 1,210,000 | -0.50(-1.13%) |
Mar 15, 2007 | 44.02 | 44.38 | 43.97 | 44.08 | 994,400 | -0.05(-0.11%) |
Mar 14, 2007 | 44.57 | 44.57 | 43.31 | 44.13 | 1,687,000 | -0.19(-0.43%) |
Mar 13, 2007 | 45.54 | 45.29 | 44.28 | 44.32 | 1,624,500 | -1.22(-2.68%) |
Mar 12, 2007 | 45.09 | 45.70 | 44.93 | 45.54 | 486,500 | +0.24(+0.53%) |
Mar 09, 2007 | 45.75 | 45.88 | 44.95 | 45.30 | 749,000 | -0.25(-0.55%) |
Mar 08, 2007 | 45.93 | 46.00 | 45.41 | 45.55 | 743,000 | +0.05(+0.11%) |
Mar 07, 2007 | 45.90 | 45.90 | 45.25 | 45.50 | 1,059,600 | -0.44(-0.96%) |
Mar 06, 2007 | 44.70 | 45.96 | 44.63 | 45.94 | 1,472,100 | +1.43(+3.21%) |
Mar 05, 2007 | 44.55 | 45.33 | 44.29 | 44.51 | 1,023,500 | -0.85(-1.87%) |
Mar 02, 2007 | 46.05 | 46.23 | 45.26 | 45.36 | 1,151,600 | -0.93(-2.01%) |
Mar 01, 2007 | 45.50 | 46.63 | 44.76 | 46.29 | 1,828,104 | +0.37(+0.81%) |
Feb 28, 2007 | 45.29 | 45.99 | 45.24 | 45.92 | 1,970,200 | +0.63(+1.39%) |
Feb 27, 2007 | 46.55 | 46.61 | 45.08 | 45.29 | 1,133,000 | -1.50(-3.21%) |
Feb 26, 2007 | 47.29 | 47.32 | 46.53 | 46.79 | 505,742 | -0.25(-0.53%) |
Feb 23, 2007 | 46.98 | 47.18 | 46.82 | 47.04 | 472,800 | +0.04(+0.09%) |
Feb 22, 2007 | 47.15 | 47.30 | 46.65 | 47.00 | 659,300 | +0.03(+0.06%) |
Feb 21, 2007 | 47.55 | 47.38 | 46.87 | 46.97 | 1,021,700 | -0.61(-1.28%) |
Feb 20, 2007 | 47.60 | 47.75 | 47.27 | 47.58 | 1,096,300 | +0.03(+0.06%) |
Feb 16, 2007 | 47.00 | 47.63 | 46.89 | 47.55 | 1,864,000 | +0.55(+1.17%) |
Feb 15, 2007 | 46.73 | 47.25 | 46.45 | 47.00 | 1,142,700 | +0.25(+0.53%) |
Feb 14, 2007 | 45.40 | 47.00 | 45.35 | 46.75 | 2,522,044 | +1.53(+3.38%) |
Feb 13, 2007 | 45.30 | 45.40 | 44.99 | 45.22 | 822,415 | +0.08(+0.18%) |
Feb 12, 2007 | 45.50 | 45.68 | 44.92 | 45.14 | 1,521,070 | -0.26(-0.57%) |
Feb 09, 2007 | 45.02 | 45.75 | 44.98 | 45.40 | 1,661,000 | +0.38(+0.84%) |
Feb 08, 2007 | 45.05 | 45.29 | 44.80 | 45.02 | 1,249,200 | -0.18(-0.40%) |
Feb 07, 2007 | 43.80 | 45.80 | 43.10 | 45.20 | 2,378,600 | +1.97(+4.56%) |
Feb 06, 2007 | 43.25 | 43.29 | 42.72 | 43.23 | 641,700 | +0.08(+0.19%) |
Feb 05, 2007 | 42.90 | 43.16 | 42.73 | 43.15 | 1,060,900 | +0.12(+0.28%) |
Feb 02, 2007 | 42.56 | 43.15 | 42.42 | 43.03 | 994,900 | +0.49(+1.15%) |
Feb 01, 2007 | 42.53 | 42.69 | 42.42 | 42.54 | 674,200 | +0.02(+0.05%) |
Jan 31, 2007 | 42.10 | 42.60 | 41.95 | 42.52 | 676,500 | +0.36(+0.85%) |
Jan 30, 2007 | 41.93 | 42.36 | 41.68 | 42.16 | 1,679,100 | +0.46(+1.10%) |
Jan 29, 2007 | 42.00 | 42.00 | 41.58 | 41.70 | 1,181,200 | -0.30(-0.71%) |
Jan 26, 2007 | 42.00 | 42.10 | 41.81 | 42.00 | 882,900 | +0.00(+0.00%) |
Jan 25, 2007 | 42.45 | 42.57 | 41.89 | 42.00 | 1,306,300 | -0.57(-1.34%) |
Jan 24, 2007 | 41.65 | 42.58 | 41.62 | 42.57 | 1,143,000 | +1.02(+2.45%) |
Jan 23, 2007 | 41.48 | 41.56 | 41.33 | 41.55 | 808,000 | +0.04(+0.10%) |
Jan 22, 2007 | 41.50 | 41.60 | 41.27 | 41.51 | 651,400 | -0.09(-0.22%) |
Jan 19, 2007 | 41.53 | 41.64 | 41.39 | 41.60 | 569,500 | +0.09(+0.22%) |
Jan 18, 2007 | 41.73 | 41.75 | 41.33 | 41.51 | 642,600 | -0.04(-0.10%) |
Jan 17, 2007 | 41.30 | 41.55 | 41.19 | 41.55 | 1,033,500 | +0.24(+0.58%) |
Jan 16, 2007 | 41.17 | 41.36 | 41.06 | 41.31 | 791,700 | +0.02(+0.05%) |
Jan 12, 2007 | 41.37 | 41.49 | 41.13 | 41.29 | 560,900 | -0.13(-0.31%) |
Jan 11, 2007 | 41.33 | 41.48 | 41.20 | 41.42 | 860,300 | +0.10(+0.24%) |
Jan 10, 2007 | 40.85 | 41.35 | 40.57 | 41.32 | 752,400 | +0.34(+0.83%) |
Jan 09, 2007 | 40.72 | 41.03 | 40.59 | 40.98 | 715,200 | +0.30(+0.74%) |
Jan 08, 2007 | 40.28 | 40.76 | 40.13 | 40.68 | 753,000 | +0.34(+0.84%) |
Jan 05, 2007 | 40.45 | 40.55 | 39.99 | 40.34 | 1,005,000 | -0.14(-0.35%) |
Jan 04, 2007 | 40.50 | 40.60 | 40.26 | 40.48 | 958,100 | -0.13(-0.32%) |