Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.84 | 55.14 | 54.84 | 54.93 | 121,245 | -0.10(-0.19%) |
Mar 29, 2007 | 55.03 | 55.10 | 54.69 | 55.03 | 144,873 | +0.52(+0.95%) |
Mar 28, 2007 | 54.68 | 54.79 | 54.49 | 54.51 | 257,342 | -0.56(-1.01%) |
Mar 27, 2007 | 54.96 | 55.11 | 54.84 | 55.07 | 99,507 | -0.24(-0.43%) |
Mar 26, 2007 | 55.25 | 55.33 | 54.68 | 55.30 | 146,898 | -0.01(-0.03%) |
Mar 23, 2007 | 55.23 | 55.39 | 55.04 | 55.32 | 141,227 | +0.26(+0.47%) |
Mar 22, 2007 | 55.22 | 55.27 | 54.92 | 55.06 | 191,454 | -0.12(-0.21%) |
Mar 21, 2007 | 54.26 | 55.22 | 54.02 | 55.18 | 220,077 | +1.15(+2.12%) |
Mar 20, 2007 | 53.48 | 54.03 | 53.48 | 54.03 | 93,026 | +0.46(+0.86%) |
Mar 19, 2007 | 53.43 | 53.61 | 53.31 | 53.57 | 76,419 | +0.80(+1.52%) |
Mar 16, 2007 | 52.93 | 53.19 | 52.59 | 52.77 | 189,023 | -0.11(-0.21%) |
Mar 15, 2007 | 52.47 | 52.93 | 52.47 | 52.88 | 181,868 | +0.22(+0.42%) |
Mar 14, 2007 | 52.31 | 52.66 | 51.68 | 52.66 | 211,436 | -0.14(-0.27%) |
Mar 13, 2007 | 54.09 | 53.74 | 52.69 | 52.80 | 174,442 | -1.29(-2.38%) |
Mar 12, 2007 | 53.71 | 54.14 | 53.71 | 54.09 | 127,456 | +0.23(+0.43%) |
Mar 09, 2007 | 53.88 | 53.93 | 53.62 | 53.86 | 231,959 | +0.08(+0.15%) |
Mar 08, 2007 | 53.74 | 53.93 | 53.66 | 53.78 | 358,335 | +0.67(+1.26%) |
Mar 07, 2007 | 53.06 | 53.45 | 53.02 | 53.11 | 312,159 | -0.03(-0.06%) |
Mar 06, 2007 | 52.81 | 53.20 | 52.61 | 53.14 | 381,288 | +1.56(+3.03%) |
Mar 05, 2007 | 51.92 | 52.33 | 51.58 | 51.58 | 547,359 | -1.04(-1.97%) |
Mar 02, 2007 | 52.87 | 53.08 | 52.59 | 52.62 | 122,865 | -0.62(-1.17%) |
Mar 01, 2007 | 53.02 | 53.45 | 52.60 | 53.24 | 184,500 | -0.67(-1.24%) |
Feb 28, 2007 | 54.11 | 54.28 | 53.65 | 53.90 | 328,226 | +0.53(+0.99%) |
Feb 27, 2007 | 55.12 | 55.12 | 50.88 | 53.38 | 459,463 | -2.47(-4.42%) |
Feb 26, 2007 | 55.98 | 56.00 | 55.63 | 55.84 | 97,212 | +0.23(+0.41%) |
Feb 23, 2007 | 55.47 | 55.64 | 55.39 | 55.62 | 93,701 | +0.26(+0.48%) |
Feb 22, 2007 | 55.33 | 55.40 | 55.19 | 55.35 | 107,338 | +0.16(+0.29%) |
Feb 21, 2007 | 55.09 | 55.19 | 54.92 | 55.19 | 200,905 | -0.28(-0.51%) |
Feb 20, 2007 | 55.29 | 55.50 | 55.07 | 55.47 | 242,355 | +0.15(+0.27%) |
Feb 16, 2007 | 55.19 | 55.33 | 55.10 | 55.33 | 170,661 | -0.08(-0.15%) |
Feb 15, 2007 | 55.35 | 55.44 | 55.21 | 55.41 | 141,227 | +0.06(+0.10%) |
Feb 14, 2007 | 54.88 | 55.40 | 54.88 | 55.35 | 190,418 | +0.65(+1.18%) |
Feb 13, 2007 | 54.42 | 54.70 | 54.37 | 54.70 | 109,346 | +0.73(+1.34%) |
Feb 12, 2007 | 54.22 | 54.22 | 53.93 | 53.98 | 108,407 | -0.26(-0.48%) |
Feb 09, 2007 | 54.50 | 54.56 | 54.12 | 54.24 | 185,378 | -0.17(-0.31%) |
Feb 08, 2007 | 54.16 | 54.44 | 54.03 | 54.41 | 205,631 | -0.26(-0.47%) |
Feb 07, 2007 | 54.59 | 54.76 | 54.50 | 54.67 | 128,941 | +0.13(+0.24%) |
Feb 06, 2007 | 54.43 | 54.54 | 54.24 | 54.53 | 114,899 | +0.48(+0.89%) |
Feb 05, 2007 | 53.81 | 54.28 | 53.79 | 54.05 | 219,537 | -0.23(-0.42%) |
Feb 02, 2007 | 54.29 | 54.30 | 54.08 | 54.28 | 168,096 | -0.04(-0.08%) |
Feb 01, 2007 | 54.27 | 54.39 | 54.10 | 54.33 | 147,843 | +0.47(+0.87%) |
Jan 31, 2007 | 53.26 | 53.93 | 53.21 | 53.86 | 225,883 | +0.12(+0.22%) |
Jan 30, 2007 | 53.52 | 53.74 | 53.52 | 53.74 | 101,397 | +0.35(+0.65%) |
Jan 29, 2007 | 53.25 | 53.47 | 53.20 | 53.39 | 155,269 | +0.13(+0.24%) |
Jan 26, 2007 | 53.30 | 53.32 | 52.93 | 53.27 | 165,530 | +0.07(+0.13%) |
Jan 25, 2007 | 53.79 | 53.84 | 53.10 | 53.20 | 150,544 | -0.95(-1.75%) |
Jan 24, 2007 | 53.85 | 54.15 | 53.78 | 54.15 | 224,128 | +0.48(+0.90%) |
Jan 23, 2007 | 53.49 | 53.84 | 53.47 | 53.67 | 177,142 | +0.35(+0.65%) |
Jan 22, 2007 | 53.73 | 54.07 | 53.18 | 53.32 | 131,776 | -0.23(-0.43%) |
Jan 19, 2007 | 53.13 | 53.56 | 53.08 | 53.55 | 180,112 | +0.59(+1.12%) |
Jan 18, 2007 | 53.18 | 53.35 | 52.90 | 52.96 | 225,478 | -0.06(-0.11%) |
Jan 17, 2007 | 52.75 | 53.13 | 52.74 | 53.02 | 158,645 | -0.04(-0.07%) |
Jan 16, 2007 | 53.29 | 53.29 | 52.88 | 53.05 | 250,321 | -0.07(-0.13%) |
Jan 12, 2007 | 52.73 | 53.18 | 52.73 | 53.12 | 133,261 | +0.48(+0.91%) |
Jan 11, 2007 | 52.12 | 52.76 | 52.10 | 52.64 | 316,885 | +0.47(+0.91%) |
Jan 10, 2007 | 52.13 | 52.26 | 51.91 | 52.16 | 121,785 | -0.44(-0.84%) |
Jan 09, 2007 | 52.87 | 52.91 | 52.31 | 52.61 | 422,873 | -0.19(-0.36%) |
Jan 08, 2007 | 52.86 | 52.86 | 52.50 | 52.80 | 167,421 | +0.13(+0.24%) |
Jan 05, 2007 | 52.98 | 52.98 | 52.49 | 52.67 | 174,172 | -0.88(-1.65%) |
Jan 04, 2007 | 53.50 | 53.64 | 53.26 | 53.56 | 476,475 | -0.13(-0.23%) |