Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 41.37 | 41.38 | 41.04 | 41.25 | 19,392,706 | -0.05(-0.13%) |
Mar 29, 2007 | 41.33 | 41.40 | 41.09 | 41.30 | 24,614,926 | +0.23(+0.57%) |
Mar 28, 2007 | 41.07 | 41.35 | 40.98 | 41.07 | 23,537,582 | -0.02(-0.05%) |
Mar 27, 2007 | 41.14 | 41.22 | 41.06 | 41.09 | 18,539,482 | -0.15(-0.37%) |
Mar 26, 2007 | 41.62 | 41.62 | 40.98 | 41.24 | 25,398,766 | -0.18(-0.43%) |
Mar 23, 2007 | 41.93 | 41.93 | 41.31 | 41.42 | 25,823,492 | -0.24(-0.58%) |
Mar 22, 2007 | 41.91 | 42.09 | 41.61 | 41.66 | 18,589,898 | -0.25(-0.59%) |
Mar 21, 2007 | 41.80 | 41.98 | 41.40 | 41.91 | 23,818,964 | +0.10(+0.25%) |
Mar 20, 2007 | 41.52 | 41.99 | 41.52 | 41.80 | 14,420,315 | +0.23(+0.56%) |
Mar 19, 2007 | 41.52 | 41.62 | 41.33 | 41.57 | 15,229,488 | +0.15(+0.36%) |
Mar 16, 2007 | 41.44 | 41.67 | 41.24 | 41.42 | 22,595,100 | -0.01(-0.03%) |
Mar 15, 2007 | 41.55 | 41.63 | 41.31 | 41.44 | 14,769,303 | -0.12(-0.30%) |
Mar 14, 2007 | 41.75 | 41.86 | 41.15 | 41.56 | 23,690,444 | -0.04(-0.10%) |
Mar 13, 2007 | 42.30 | 42.26 | 41.49 | 41.60 | 25,129,074 | -0.70(-1.65%) |
Mar 12, 2007 | 42.32 | 42.68 | 42.04 | 42.30 | 19,444,216 | -0.24(-0.56%) |
Mar 09, 2007 | 42.56 | 42.65 | 42.40 | 42.54 | 14,622,568 | +0.29(+0.68%) |
Mar 08, 2007 | 42.44 | 42.61 | 42.20 | 42.25 | 21,430,666 | -0.10(-0.23%) |
Mar 07, 2007 | 42.20 | 42.80 | 42.16 | 42.35 | 20,655,252 | +0.11(+0.26%) |
Mar 06, 2007 | 42.54 | 42.59 | 42.01 | 42.24 | 28,112,912 | -0.09(-0.21%) |
Mar 05, 2007 | 42.06 | 42.68 | 42.06 | 42.33 | 23,412,880 | -0.08(-0.19%) |
Mar 02, 2007 | 42.65 | 42.75 | 42.26 | 42.41 | 20,120,146 | -0.34(-0.80%) |
Mar 01, 2007 | 42.68 | 43.08 | 42.27 | 42.75 | 21,299,100 | -0.33(-0.76%) |
Feb 28, 2007 | 43.31 | 43.62 | 43.00 | 43.08 | 24,382,292 | -0.08(-0.19%) |
Feb 27, 2007 | 43.81 | 43.97 | 42.93 | 43.16 | 27,144,594 | -0.86(-1.94%) |
Feb 26, 2007 | 43.98 | 44.15 | 43.82 | 44.02 | 15,314,271 | +0.10(+0.23%) |
Feb 23, 2007 | 44.23 | 44.23 | 43.80 | 43.91 | 16,925,728 | -0.43(-0.97%) |
Feb 22, 2007 | 44.47 | 44.54 | 44.26 | 44.34 | 18,889,974 | -0.15(-0.34%) |
Feb 21, 2007 | 44.67 | 44.77 | 44.47 | 44.49 | 17,582,960 | -0.31(-0.69%) |
Feb 20, 2007 | 44.77 | 45.06 | 44.67 | 44.80 | 13,708,959 | -0.04(-0.09%) |
Feb 16, 2007 | 44.94 | 45.00 | 44.66 | 44.84 | 18,885,298 | -0.19(-0.43%) |
Feb 15, 2007 | 45.08 | 45.13 | 44.90 | 45.04 | 10,738,341 | -0.04(-0.09%) |
Feb 14, 2007 | 44.88 | 45.11 | 44.77 | 45.08 | 10,598,257 | +0.32(+0.72%) |
Feb 13, 2007 | 44.92 | 44.85 | 44.69 | 44.76 | 12,539,193 | -0.05(-0.12%) |
Feb 12, 2007 | 44.99 | 45.09 | 44.74 | 44.81 | 8,863,413 | -0.10(-0.21%) |
Feb 09, 2007 | 45.08 | 45.25 | 44.86 | 44.91 | 10,383,065 | -0.11(-0.24%) |
Feb 08, 2007 | 45.02 | 45.16 | 44.91 | 45.02 | 10,722,710 | -0.03(-0.06%) |
Feb 07, 2007 | 45.18 | 45.25 | 44.94 | 45.04 | 11,387,684 | -0.14(-0.30%) |
Feb 06, 2007 | 45.45 | 45.47 | 45.04 | 45.18 | 11,949,815 | -0.21(-0.45%) |
Feb 05, 2007 | 45.44 | 45.59 | 45.25 | 45.38 | 10,994,572 | -0.19(-0.42%) |
Feb 02, 2007 | 45.86 | 45.97 | 45.51 | 45.58 | 16,532,937 | -0.29(-0.64%) |
Feb 01, 2007 | 45.73 | 45.91 | 45.52 | 45.87 | 13,487,203 | +0.14(+0.31%) |
Jan 31, 2007 | 45.45 | 45.88 | 45.28 | 45.73 | 11,937,398 | +0.28(+0.62%) |
Jan 30, 2007 | 45.28 | 45.59 | 45.25 | 45.45 | 10,476,997 | +0.16(+0.36%) |
Jan 29, 2007 | 45.35 | 45.45 | 45.18 | 45.28 | 11,909,788 | +0.05(+0.12%) |
Jan 26, 2007 | 45.65 | 45.77 | 45.17 | 45.23 | 15,737,627 | -0.42(-0.91%) |
Jan 25, 2007 | 45.73 | 45.89 | 45.52 | 45.65 | 11,289,224 | -0.23(-0.49%) |
Jan 24, 2007 | 45.46 | 45.93 | 45.38 | 45.87 | 11,198,067 | +0.35(+0.77%) |
Jan 23, 2007 | 45.86 | 46.03 | 45.27 | 45.52 | 14,168,101 | -0.47(-1.01%) |
Jan 22, 2007 | 46.55 | 46.62 | 45.98 | 45.99 | 14,967,034 | -0.40(-0.86%) |
Jan 19, 2007 | 46.55 | 46.70 | 46.23 | 46.38 | 19,682,332 | +0.03(+0.07%) |
Jan 18, 2007 | 45.49 | 46.54 | 45.38 | 46.35 | 15,624,996 | +0.58(+1.26%) |
Jan 17, 2007 | 45.59 | 46.12 | 45.47 | 45.77 | 13,424,971 | +0.23(+0.50%) |
Jan 16, 2007 | 45.62 | 45.69 | 45.38 | 45.55 | 11,633,690 | -0.07(-0.15%) |
Jan 12, 2007 | 45.49 | 45.73 | 45.38 | 45.62 | 9,041,722 | -0.06(-0.13%) |
Jan 11, 2007 | 45.45 | 45.75 | 45.37 | 45.68 | 9,307,741 | +0.40(+0.88%) |
Jan 10, 2007 | 45.56 | 45.56 | 45.23 | 45.28 | 9,537,385 | -0.08(-0.17%) |
Jan 09, 2007 | 45.59 | 45.76 | 45.27 | 45.36 | 10,440,768 | -0.17(-0.38%) |
Jan 08, 2007 | 45.53 | 45.69 | 45.21 | 45.53 | 9,028,574 | -0.08(-0.17%) |
Jan 05, 2007 | 45.73 | 46.04 | 45.52 | 45.60 | 11,892,843 | -0.42(-0.91%) |
Jan 04, 2007 | 45.11 | 46.29 | 45.11 | 46.02 | 16,517,861 | +0.57(+1.25%) |