Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 55.56 | 56.03 | 54.93 | 55.39 | 3,258,533 | -0.13(-0.23%) |
Mar 29, 2007 | 55.42 | 55.57 | 54.95 | 55.51 | 2,369,360 | +0.55(+1.00%) |
Mar 28, 2007 | 54.95 | 55.31 | 54.85 | 54.97 | 2,067,412 | -0.30(-0.53%) |
Mar 27, 2007 | 54.77 | 55.42 | 54.72 | 55.26 | 2,233,919 | +0.23(+0.42%) |
Mar 26, 2007 | 54.77 | 55.10 | 54.54 | 55.03 | 3,258,732 | +0.09(+0.17%) |
Mar 23, 2007 | 55.06 | 55.12 | 54.71 | 54.93 | 2,753,500 | -0.04(-0.08%) |
Mar 22, 2007 | 54.99 | 55.16 | 54.54 | 54.98 | 3,532,445 | -0.02(-0.03%) |
Mar 21, 2007 | 53.70 | 55.17 | 53.33 | 54.99 | 3,763,168 | +1.10(+2.04%) |
Mar 20, 2007 | 53.27 | 53.89 | 52.75 | 53.89 | 2,422,210 | +0.76(+1.43%) |
Mar 19, 2007 | 52.81 | 53.30 | 52.58 | 53.13 | 1,926,705 | +0.46(+0.87%) |
Mar 16, 2007 | 52.86 | 53.27 | 52.46 | 52.67 | 4,383,354 | -0.18(-0.35%) |
Mar 15, 2007 | 52.22 | 53.00 | 51.95 | 52.86 | 4,529,403 | +0.60(+1.15%) |
Mar 14, 2007 | 52.00 | 52.47 | 51.35 | 52.26 | 3,479,216 | +0.23(+0.45%) |
Mar 13, 2007 | 52.32 | 53.09 | 51.98 | 52.03 | 4,775,280 | -0.29(-0.55%) |
Mar 12, 2007 | 51.61 | 52.39 | 51.56 | 52.32 | 1,902,800 | +0.67(+1.30%) |
Mar 09, 2007 | 51.77 | 52.03 | 51.38 | 51.65 | 3,749,529 | -0.03(-0.05%) |
Mar 08, 2007 | 51.11 | 51.73 | 50.97 | 51.67 | 3,023,264 | +0.70(+1.37%) |
Mar 07, 2007 | 50.65 | 51.47 | 50.62 | 50.97 | 2,209,483 | +0.04(+0.07%) |
Mar 06, 2007 | 50.59 | 51.12 | 50.46 | 50.94 | 3,066,264 | +0.48(+0.95%) |
Mar 05, 2007 | 50.41 | 51.12 | 50.25 | 50.46 | 3,010,572 | -0.35(-0.70%) |
Mar 02, 2007 | 51.97 | 52.03 | 50.81 | 50.81 | 2,846,149 | -1.22(-2.34%) |
Mar 01, 2007 | 52.13 | 52.22 | 50.71 | 52.03 | 3,525,194 | -0.10(-0.19%) |
Feb 28, 2007 | 52.04 | 52.77 | 51.51 | 52.13 | 4,080,270 | +0.09(+0.18%) |
Feb 27, 2007 | 53.93 | 54.14 | 51.66 | 52.04 | 2,913,206 | -2.26(-4.16%) |
Feb 26, 2007 | 54.01 | 55.54 | 53.85 | 54.30 | 2,600,941 | +1.00(+1.88%) |
Feb 23, 2007 | 52.76 | 53.50 | 52.61 | 53.29 | 2,133,712 | +0.53(+1.01%) |
Feb 22, 2007 | 52.49 | 53.04 | 52.29 | 52.76 | 1,956,218 | +0.17(+0.32%) |
Feb 21, 2007 | 52.61 | 52.69 | 52.10 | 52.59 | 2,168,188 | -0.10(-0.19%) |
Feb 20, 2007 | 52.00 | 52.79 | 52.00 | 52.69 | 2,008,690 | +0.08(+0.15%) |
Feb 16, 2007 | 52.47 | 52.61 | 52.20 | 52.61 | 2,921,920 | +0.22(+0.42%) |
Feb 15, 2007 | 52.79 | 52.79 | 52.38 | 52.39 | 2,460,664 | -0.37(-0.71%) |
Feb 14, 2007 | 52.57 | 53.00 | 52.53 | 52.76 | 2,059,894 | +0.23(+0.43%) |
Feb 13, 2007 | 51.89 | 52.58 | 51.59 | 52.54 | 2,473,371 | +0.84(+1.63%) |
Feb 12, 2007 | 51.68 | 52.08 | 51.47 | 51.69 | 2,092,009 | -0.11(-0.20%) |
Feb 09, 2007 | 51.95 | 52.26 | 51.60 | 51.80 | 1,752,773 | -0.06(-0.12%) |
Feb 08, 2007 | 52.16 | 52.16 | 51.52 | 51.86 | 2,287,338 | +0.17(+0.33%) |
Feb 07, 2007 | 51.41 | 51.76 | 51.16 | 51.69 | 2,016,456 | +0.00(+0.00%) |
Feb 06, 2007 | 51.38 | 51.77 | 51.11 | 51.69 | 3,969,833 | +0.12(+0.23%) |
Feb 05, 2007 | 50.10 | 51.80 | 49.99 | 51.58 | 5,727,721 | +1.36(+2.70%) |
Feb 02, 2007 | 49.89 | 50.30 | 49.66 | 50.22 | 2,869,259 | +0.27(+0.54%) |
Feb 01, 2007 | 48.84 | 50.01 | 48.80 | 49.95 | 3,815,639 | +0.93(+1.91%) |
Jan 31, 2007 | 48.72 | 49.10 | 48.48 | 49.02 | 2,401,752 | +0.14(+0.28%) |
Jan 30, 2007 | 48.85 | 49.10 | 48.65 | 48.88 | 2,233,161 | +0.23(+0.47%) |
Jan 29, 2007 | 48.30 | 48.68 | 48.30 | 48.65 | 1,796,910 | +0.15(+0.30%) |
Jan 26, 2007 | 48.35 | 48.58 | 48.16 | 48.50 | 1,168,957 | +0.03(+0.07%) |
Jan 25, 2007 | 48.87 | 48.98 | 48.45 | 48.47 | 1,377,706 | -0.33(-0.68%) |
Jan 24, 2007 | 48.51 | 48.81 | 48.47 | 48.80 | 1,268,217 | +0.19(+0.39%) |
Jan 23, 2007 | 48.63 | 48.82 | 48.46 | 48.61 | 1,940,875 | -0.02(-0.03%) |
Jan 22, 2007 | 48.22 | 48.82 | 47.98 | 48.63 | 2,608,417 | +0.58(+1.20%) |
Jan 19, 2007 | 47.64 | 48.06 | 47.51 | 48.06 | 2,128,787 | +0.31(+0.64%) |
Jan 18, 2007 | 47.99 | 48.04 | 47.70 | 47.75 | 2,167,051 | -0.16(-0.33%) |
Jan 17, 2007 | 47.99 | 47.99 | 47.30 | 47.91 | 2,960,374 | +0.02(+0.04%) |
Jan 16, 2007 | 47.74 | 48.01 | 47.65 | 47.89 | 2,880,246 | +0.13(+0.28%) |
Jan 12, 2007 | 48.36 | 48.46 | 47.68 | 47.75 | 2,190,161 | -0.75(-1.55%) |
Jan 11, 2007 | 48.59 | 49.07 | 48.49 | 48.50 | 2,162,884 | -0.04(-0.09%) |
Jan 10, 2007 | 47.95 | 48.61 | 47.95 | 48.55 | 1,281,477 | +0.50(+1.04%) |
Jan 09, 2007 | 48.13 | 48.37 | 47.80 | 48.04 | 1,950,535 | -0.03(-0.07%) |
Jan 08, 2007 | 48.34 | 48.81 | 47.97 | 48.08 | 3,195,264 | -0.36(-0.75%) |
Jan 05, 2007 | 49.41 | 49.46 | 48.19 | 48.44 | 4,299,059 | -1.22(-2.47%) |
Jan 04, 2007 | 49.09 | 49.71 | 48.88 | 49.67 | 4,944,249 | +0.58(+1.18%) |