Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 53.20 | 54.02 | 51.50 | 52.01 | 1,334,381 | -1.19(-2.24%) |
Mar 29, 2007 | 55.87 | 56.25 | 53.00 | 53.20 | 1,643,384 | -1.30(-2.39%) |
Mar 28, 2007 | 54.90 | 55.65 | 54.06 | 54.50 | 1,421,514 | -0.94(-1.70%) |
Mar 27, 2007 | 58.18 | 58.48 | 54.89 | 55.44 | 2,643,456 | -1.57(-2.75%) |
Mar 26, 2007 | 59.09 | 59.58 | 55.74 | 57.01 | 1,356,886 | -1.24(-2.13%) |
Mar 23, 2007 | 58.98 | 59.88 | 57.90 | 58.25 | 1,642,847 | +0.11(+0.19%) |
Mar 22, 2007 | 55.40 | 59.23 | 55.28 | 58.14 | 3,086,971 | +3.64(+6.68%) |
Mar 21, 2007 | 52.30 | 54.71 | 52.00 | 54.50 | 1,404,888 | +2.20(+4.21%) |
Mar 20, 2007 | 52.49 | 54.14 | 51.71 | 52.30 | 1,159,566 | -0.20(-0.38%) |
Mar 19, 2007 | 53.21 | 53.75 | 52.00 | 52.50 | 1,144,314 | +0.98(+1.90%) |
Mar 16, 2007 | 52.83 | 52.83 | 50.23 | 51.52 | 1,734,197 | -1.17(-2.22%) |
Mar 15, 2007 | 55.65 | 55.65 | 52.10 | 52.69 | 1,657,391 | -1.77(-3.25%) |
Mar 14, 2007 | 53.53 | 55.45 | 51.40 | 54.46 | 2,064,453 | +0.74(+1.38%) |
Mar 13, 2007 | 57.91 | 57.59 | 52.73 | 53.72 | 2,648,111 | -4.19(-7.24%) |
Mar 12, 2007 | 52.78 | 57.94 | 51.61 | 57.91 | 2,414,773 | +5.85(+11.24%) |
Mar 09, 2007 | 52.69 | 54.10 | 51.94 | 52.06 | 1,498,842 | +0.19(+0.37%) |
Mar 08, 2007 | 49.73 | 52.07 | 49.64 | 51.87 | 1,892,216 | +4.25(+8.92%) |
Mar 07, 2007 | 46.24 | 47.96 | 45.77 | 47.62 | 761,871 | +1.32(+2.85%) |
Mar 06, 2007 | 45.36 | 46.44 | 45.00 | 46.30 | 1,133,739 | +2.17(+4.92%) |
Mar 05, 2007 | 45.00 | 45.21 | 42.60 | 44.13 | 1,155,380 | -2.14(-4.62%) |
Mar 02, 2007 | 47.53 | 48.82 | 45.85 | 46.27 | 786,899 | -1.61(-3.36%) |
Mar 01, 2007 | 46.15 | 48.86 | 45.20 | 47.88 | 939,527 | +0.13(+0.27%) |
Feb 28, 2007 | 49.55 | 51.00 | 46.89 | 47.75 | 1,582,936 | -1.26(-2.57%) |
Feb 27, 2007 | 49.50 | 51.19 | 48.27 | 49.01 | 1,729,999 | -2.84(-5.48%) |
Feb 26, 2007 | 49.70 | 52.70 | 49.70 | 51.85 | 1,293,780 | +2.42(+4.90%) |
Feb 23, 2007 | 49.01 | 49.97 | 47.26 | 49.43 | 935,908 | +0.23(+0.47%) |
Feb 22, 2007 | 51.20 | 51.57 | 48.25 | 49.20 | 1,057,934 | -1.99(-3.89%) |
Feb 21, 2007 | 49.15 | 51.89 | 48.34 | 51.19 | 1,787,907 | +1.98(+4.02%) |
Feb 20, 2007 | 44.97 | 49.95 | 44.90 | 49.21 | 1,228,607 | +3.95(+8.73%) |
Feb 16, 2007 | 45.05 | 45.75 | 44.53 | 45.26 | 432,070 | +0.28(+0.62%) |
Feb 15, 2007 | 44.08 | 46.86 | 42.87 | 44.98 | 2,144,525 | +1.26(+2.88%) |
Feb 14, 2007 | 40.38 | 44.85 | 40.01 | 43.72 | 5,904,015 | +9.44(+27.54%) |
Feb 13, 2007 | 33.52 | 34.74 | 33.00 | 34.28 | 1,122,898 | +1.18(+3.56%) |
Feb 12, 2007 | 32.91 | 33.77 | 32.60 | 33.10 | 344,452 | +0.24(+0.73%) |
Feb 09, 2007 | 33.91 | 33.99 | 32.60 | 32.86 | 478,002 | -0.93(-2.75%) |
Feb 08, 2007 | 33.73 | 34.47 | 32.96 | 33.79 | 350,365 | +0.35(+1.05%) |
Feb 07, 2007 | 32.79 | 33.73 | 32.55 | 33.44 | 241,923 | +0.63(+1.92%) |
Feb 06, 2007 | 33.11 | 33.93 | 32.50 | 32.81 | 246,357 | +0.03(+0.09%) |
Feb 05, 2007 | 31.20 | 33.99 | 31.14 | 32.78 | 456,111 | +1.58(+5.06%) |
Feb 02, 2007 | 32.79 | 33.19 | 31.16 | 31.20 | 461,026 | -1.46(-4.47%) |
Feb 01, 2007 | 32.53 | 33.03 | 32.09 | 32.66 | 142,618 | +0.29(+0.90%) |
Jan 31, 2007 | 32.65 | 33.14 | 32.06 | 32.37 | 460,432 | -0.35(-1.07%) |
Jan 30, 2007 | 31.10 | 33.89 | 30.86 | 32.72 | 990,156 | +1.58(+5.07%) |
Jan 29, 2007 | 29.15 | 31.44 | 29.00 | 31.14 | 569,040 | +2.00(+6.86%) |
Jan 26, 2007 | 29.71 | 29.73 | 28.89 | 29.14 | 211,002 | -0.29(-0.99%) |
Jan 25, 2007 | 29.25 | 30.30 | 29.24 | 29.43 | 472,375 | +0.28(+0.96%) |
Jan 24, 2007 | 29.07 | 29.15 | 28.42 | 29.15 | 211,244 | +0.30(+1.04%) |
Jan 23, 2007 | 28.00 | 29.38 | 27.87 | 28.85 | 504,190 | +0.97(+3.48%) |
Jan 22, 2007 | 27.75 | 28.13 | 27.54 | 27.88 | 400,630 | +0.17(+0.61%) |
Jan 19, 2007 | 28.24 | 28.32 | 27.70 | 27.71 | 352,910 | -0.61(-2.15%) |
Jan 18, 2007 | 29.27 | 29.56 | 28.05 | 28.32 | 258,483 | -0.70(-2.41%) |
Jan 17, 2007 | 29.26 | 29.26 | 28.85 | 29.02 | 256,793 | -0.25(-0.85%) |
Jan 16, 2007 | 29.56 | 30.47 | 29.00 | 29.27 | 214,640 | -0.26(-0.88%) |
Jan 12, 2007 | 29.27 | 29.61 | 29.27 | 29.53 | 176,341 | +0.19(+0.65%) |
Jan 11, 2007 | 29.19 | 29.73 | 28.75 | 29.34 | 362,361 | +0.18(+0.62%) |
Jan 10, 2007 | 29.22 | 29.67 | 29.09 | 29.16 | 267,718 | -0.11(-0.38%) |
Jan 09, 2007 | 29.00 | 29.77 | 28.95 | 29.27 | 232,733 | +0.37(+1.28%) |
Jan 08, 2007 | 28.26 | 29.00 | 28.26 | 28.90 | 317,098 | +0.75(+2.66%) |
Jan 05, 2007 | 28.65 | 28.65 | 27.73 | 28.15 | 524,303 | -0.60(-2.09%) |
Jan 04, 2007 | 28.11 | 28.84 | 28.00 | 28.75 | 325,428 | +0.25(+0.88%) |