Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 48.50 | 48.58 | 47.95 | 47.95 | 29,464 | -0.59(-1.22%) |
Mar 29, 2007 | 48.59 | 48.59 | 48.10 | 48.54 | 33,998 | +0.36(+0.75%) |
Mar 28, 2007 | 48.27 | 48.54 | 47.95 | 48.18 | 52,130 | +0.20(+0.41%) |
Mar 27, 2007 | 47.72 | 48.07 | 47.72 | 47.98 | 11,656 | -0.00(-0.01%) |
Mar 26, 2007 | 47.92 | 48.04 | 47.35 | 47.98 | 71,126 | +0.41(+0.86%) |
Mar 23, 2007 | 47.72 | 47.75 | 47.25 | 47.58 | 27,738 | +0.24(+0.51%) |
Mar 22, 2007 | 47.16 | 47.59 | 47.14 | 47.34 | 20,830 | +0.75(+1.61%) |
Mar 21, 2007 | 46.28 | 46.87 | 46.19 | 46.59 | 22,881 | +0.63(+1.37%) |
Mar 20, 2007 | 45.47 | 46.09 | 45.44 | 45.96 | 75,767 | +0.49(+1.08%) |
Mar 19, 2007 | 45.31 | 45.63 | 45.07 | 45.46 | 178,516 | +0.82(+1.85%) |
Mar 16, 2007 | 45.17 | 45.31 | 44.64 | 44.64 | 7,770 | -0.50(-1.10%) |
Mar 15, 2007 | 45.26 | 45.32 | 45.13 | 45.14 | 4,101 | -0.06(-0.13%) |
Mar 14, 2007 | 44.84 | 45.20 | 44.40 | 45.19 | 6,259 | +0.45(+1.01%) |
Mar 13, 2007 | 45.18 | 45.83 | 44.60 | 44.74 | 20,290 | -0.44(-0.96%) |
Mar 12, 2007 | 44.85 | 45.32 | 44.78 | 45.18 | 12,951 | -0.12(-0.27%) |
Mar 09, 2007 | 45.54 | 45.62 | 45.15 | 45.30 | 15,110 | +0.05(+0.10%) |
Mar 08, 2007 | 45.82 | 45.82 | 45.17 | 45.25 | 18,240 | -0.17(-0.37%) |
Mar 07, 2007 | 44.47 | 45.98 | 44.47 | 45.42 | 46,841 | +0.93(+2.08%) |
Mar 06, 2007 | 44.47 | 44.67 | 44.14 | 44.49 | 16,945 | +0.90(+2.06%) |
Mar 05, 2007 | 43.73 | 44.29 | 43.59 | 43.59 | 263,026 | -0.88(-1.98%) |
Mar 02, 2007 | 45.31 | 45.31 | 44.46 | 44.47 | 54,936 | -0.88(-1.94%) |
Mar 01, 2007 | 44.29 | 45.72 | 44.29 | 45.35 | 11,008 | +0.02(+0.04%) |
Feb 28, 2007 | 45.39 | 45.62 | 44.95 | 45.33 | 80,731 | +0.08(+0.18%) |
Feb 27, 2007 | 45.86 | 46.29 | 44.87 | 45.25 | 41,445 | -1.44(-3.08%) |
Feb 26, 2007 | 46.78 | 46.99 | 46.53 | 46.69 | 20,614 | +0.34(+0.74%) |
Feb 23, 2007 | 46.65 | 46.70 | 46.21 | 46.34 | 50,403 | +0.08(+0.18%) |
Feb 22, 2007 | 45.82 | 46.34 | 45.69 | 46.26 | 361,890 | +0.51(+1.11%) |
Feb 21, 2007 | 45.17 | 45.76 | 44.94 | 45.75 | 37,451 | +0.66(+1.46%) |
Feb 20, 2007 | 45.03 | 45.15 | 44.88 | 45.09 | 123,364 | -0.33(-0.73%) |
Feb 16, 2007 | 45.45 | 45.50 | 45.20 | 45.43 | 36,912 | +0.30(+0.66%) |
Feb 15, 2007 | 45.49 | 45.49 | 44.90 | 45.13 | 362,753 | -0.39(-0.85%) |
Feb 14, 2007 | 45.45 | 45.93 | 45.33 | 45.52 | 84,725 | +0.21(+0.47%) |
Feb 13, 2007 | 45.12 | 45.36 | 44.99 | 45.31 | 65,729 | +0.58(+1.31%) |
Feb 12, 2007 | 45.17 | 45.21 | 44.53 | 44.72 | 55,584 | -0.76(-1.67%) |
Feb 09, 2007 | 45.82 | 45.82 | 45.30 | 45.48 | 29,033 | -0.04(-0.08%) |
Feb 08, 2007 | 45.26 | 45.67 | 44.94 | 45.52 | 17,160 | +0.25(+0.55%) |
Feb 07, 2007 | 45.37 | 45.64 | 45.01 | 45.27 | 22,557 | -0.15(-0.33%) |
Feb 06, 2007 | 45.91 | 45.97 | 45.17 | 45.42 | 43,280 | -0.27(-0.59%) |
Feb 05, 2007 | 46.33 | 46.34 | 45.63 | 45.69 | 18,887 | -0.23(-0.50%) |
Feb 02, 2007 | 46.14 | 46.14 | 45.53 | 45.92 | 20,722 | -0.12(-0.26%) |
Feb 01, 2007 | 46.02 | 46.27 | 45.59 | 46.04 | 35,077 | +0.33(+0.73%) |
Jan 31, 2007 | 45.24 | 46.00 | 45.24 | 45.71 | 20,075 | +0.22(+0.49%) |
Jan 30, 2007 | 44.64 | 45.56 | 44.58 | 45.48 | 18,024 | +1.18(+2.66%) |
Jan 29, 2007 | 44.43 | 44.93 | 44.09 | 44.31 | 88,394 | +0.02(+0.04%) |
Jan 26, 2007 | 44.57 | 44.57 | 44.11 | 44.29 | 10,793 | +0.21(+0.48%) |
Jan 25, 2007 | 44.98 | 44.98 | 43.91 | 44.07 | 36,156 | -0.95(-2.12%) |
Jan 24, 2007 | 44.61 | 45.06 | 44.13 | 45.03 | 24,068 | +0.35(+0.79%) |
Jan 23, 2007 | 44.01 | 44.94 | 44.01 | 44.68 | 36,912 | +1.24(+2.86%) |
Jan 22, 2007 | 44.01 | 44.01 | 43.30 | 43.44 | 18,564 | -0.12(-0.28%) |
Jan 19, 2007 | 42.62 | 43.61 | 42.62 | 43.56 | 25,363 | +1.17(+2.75%) |
Jan 18, 2007 | 42.90 | 42.90 | 42.16 | 42.39 | 26,982 | -0.25(-0.59%) |
Jan 17, 2007 | 42.56 | 42.87 | 42.35 | 42.64 | 12,951 | +0.40(+0.94%) |
Jan 16, 2007 | 42.57 | 42.85 | 42.08 | 42.24 | 147,324 | -0.37(-0.87%) |
Jan 12, 2007 | 41.65 | 42.68 | 41.65 | 42.61 | 20,722 | +1.29(+3.12%) |
Jan 11, 2007 | 41.55 | 42.48 | 41.30 | 41.32 | 613,368 | -0.15(-0.36%) |
Jan 10, 2007 | 41.83 | 41.88 | 41.37 | 41.47 | 22,449 | -0.66(-1.56%) |
Jan 09, 2007 | 42.02 | 42.45 | 41.60 | 42.13 | 41,229 | -0.50(-1.17%) |
Jan 08, 2007 | 42.99 | 43.20 | 42.31 | 42.63 | 11,440 | +0.16(+0.37%) |
Jan 05, 2007 | 42.15 | 42.49 | 41.78 | 42.47 | 21,154 | +0.46(+1.10%) |
Jan 04, 2007 | 41.88 | 42.50 | 41.88 | 42.01 | 92,064 | -0.64(-1.50%) |