Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.49 | 50.96 | 49.85 | 50.42 | 1,240,874 | +0.03(+0.06%) |
Mar 29, 2007 | 50.68 | 50.88 | 49.81 | 50.39 | 1,530,957 | +0.06(+0.13%) |
Mar 28, 2007 | 50.73 | 50.90 | 50.10 | 50.32 | 1,610,252 | -0.74(-1.46%) |
Mar 27, 2007 | 51.25 | 51.43 | 50.75 | 51.07 | 1,324,290 | -0.54(-1.05%) |
Mar 26, 2007 | 51.31 | 51.64 | 50.53 | 51.61 | 1,434,929 | +0.30(+0.59%) |
Mar 23, 2007 | 51.05 | 51.40 | 50.89 | 51.31 | 1,055,561 | +0.30(+0.60%) |
Mar 22, 2007 | 51.21 | 51.24 | 50.57 | 51.00 | 983,509 | -0.09(-0.17%) |
Mar 21, 2007 | 50.47 | 51.17 | 50.04 | 51.09 | 1,393,896 | +0.63(+1.25%) |
Mar 20, 2007 | 50.29 | 50.46 | 49.94 | 50.46 | 1,993,741 | +1.15(+2.32%) |
Mar 19, 2007 | 48.88 | 49.35 | 48.79 | 49.31 | 1,069,547 | +0.80(+1.65%) |
Mar 16, 2007 | 49.03 | 49.13 | 48.18 | 48.51 | 1,945,414 | -0.50(-1.03%) |
Mar 15, 2007 | 48.67 | 49.52 | 48.66 | 49.02 | 1,183,432 | +0.35(+0.72%) |
Mar 14, 2007 | 48.27 | 48.71 | 47.58 | 48.66 | 2,689,789 | +0.57(+1.18%) |
Mar 13, 2007 | 49.25 | 49.21 | 48.06 | 48.10 | 1,789,446 | -1.15(-2.34%) |
Mar 12, 2007 | 49.13 | 49.51 | 49.05 | 49.25 | 1,104,012 | +0.09(+0.18%) |
Mar 09, 2007 | 49.18 | 49.41 | 48.74 | 49.16 | 1,426,562 | +0.34(+0.69%) |
Mar 08, 2007 | 48.25 | 49.11 | 48.07 | 48.83 | 2,859,993 | +1.03(+2.16%) |
Mar 07, 2007 | 48.42 | 48.75 | 47.77 | 47.79 | 2,470,136 | -1.00(-2.05%) |
Mar 06, 2007 | 48.21 | 49.03 | 48.10 | 48.79 | 2,491,739 | +0.74(+1.55%) |
Mar 05, 2007 | 48.06 | 48.85 | 47.89 | 48.05 | 2,116,742 | -0.45(-0.92%) |
Mar 02, 2007 | 48.83 | 49.14 | 48.37 | 48.50 | 2,194,913 | -0.61(-1.24%) |
Mar 01, 2007 | 49.40 | 49.67 | 48.19 | 49.11 | 3,995,276 | -0.30(-0.60%) |
Feb 28, 2007 | 49.05 | 50.69 | 48.74 | 49.40 | 3,702,893 | +0.18(+0.36%) |
Feb 27, 2007 | 51.04 | 51.17 | 48.23 | 49.23 | 3,650,321 | -2.22(-4.31%) |
Feb 26, 2007 | 52.04 | 52.05 | 51.34 | 51.44 | 1,649,306 | -0.39(-0.76%) |
Feb 23, 2007 | 51.64 | 52.00 | 51.36 | 51.84 | 1,524,963 | +0.24(+0.47%) |
Feb 22, 2007 | 51.53 | 51.80 | 51.20 | 51.60 | 1,475,638 | -0.24(-0.46%) |
Feb 21, 2007 | 51.73 | 51.91 | 51.49 | 51.84 | 1,120,870 | -0.08(-0.15%) |
Feb 20, 2007 | 51.33 | 51.96 | 50.96 | 51.92 | 1,283,831 | +0.45(+0.87%) |
Feb 16, 2007 | 51.02 | 51.64 | 50.92 | 51.47 | 1,319,045 | +0.30(+0.58%) |
Feb 15, 2007 | 51.08 | 51.32 | 50.93 | 51.17 | 1,544,443 | -0.10(-0.20%) |
Feb 14, 2007 | 51.38 | 51.64 | 51.14 | 51.28 | 1,750,390 | -0.02(-0.05%) |
Feb 13, 2007 | 50.84 | 51.48 | 50.78 | 51.30 | 1,548,165 | +0.31(+0.61%) |
Feb 12, 2007 | 50.96 | 51.32 | 50.84 | 50.99 | 1,278,470 | +0.03(+0.06%) |
Feb 09, 2007 | 50.45 | 51.25 | 50.35 | 50.96 | 2,724,130 | +0.69(+1.37%) |
Feb 08, 2007 | 50.75 | 50.82 | 50.17 | 50.27 | 1,760,101 | -0.50(-0.99%) |
Feb 07, 2007 | 50.68 | 50.97 | 50.61 | 50.77 | 1,175,690 | +0.22(+0.43%) |
Feb 06, 2007 | 50.61 | 50.78 | 50.37 | 50.55 | 1,780,830 | +0.02(+0.05%) |
Feb 05, 2007 | 50.56 | 50.76 | 50.38 | 50.53 | 1,231,134 | -0.10(-0.21%) |
Feb 02, 2007 | 50.99 | 51.06 | 50.31 | 50.63 | 1,333,281 | -0.22(-0.43%) |
Feb 01, 2007 | 50.48 | 51.41 | 50.27 | 50.85 | 1,795,940 | +0.35(+0.70%) |
Jan 31, 2007 | 49.91 | 50.73 | 49.75 | 50.50 | 2,029,330 | +0.54(+1.09%) |
Jan 30, 2007 | 49.93 | 50.03 | 49.70 | 49.95 | 1,285,205 | +0.10(+0.21%) |
Jan 29, 2007 | 49.83 | 50.45 | 49.31 | 49.85 | 2,074,160 | -0.08(-0.16%) |
Jan 26, 2007 | 49.95 | 50.17 | 49.49 | 49.93 | 1,678,683 | +0.05(+0.10%) |
Jan 25, 2007 | 50.41 | 50.55 | 49.53 | 49.88 | 2,320,786 | -0.71(-1.41%) |
Jan 24, 2007 | 49.15 | 50.59 | 49.08 | 50.59 | 2,663,441 | +1.02(+2.05%) |
Jan 23, 2007 | 49.05 | 49.79 | 49.05 | 49.58 | 2,349,632 | +0.38(+0.78%) |
Jan 22, 2007 | 49.21 | 49.40 | 49.03 | 49.19 | 1,841,894 | -0.22(-0.44%) |
Jan 19, 2007 | 49.73 | 49.79 | 49.19 | 49.41 | 1,874,111 | -0.21(-0.42%) |
Jan 18, 2007 | 49.63 | 49.73 | 49.24 | 49.62 | 1,661,700 | +0.25(+0.50%) |
Jan 17, 2007 | 49.24 | 49.56 | 48.91 | 49.37 | 1,406,957 | +0.13(+0.26%) |
Jan 16, 2007 | 49.57 | 49.61 | 49.18 | 49.24 | 1,207,158 | -0.06(-0.13%) |
Jan 12, 2007 | 48.64 | 49.39 | 48.21 | 49.31 | 2,050,309 | +0.41(+0.84%) |
Jan 11, 2007 | 48.35 | 48.99 | 48.20 | 48.90 | 1,862,748 | +0.67(+1.39%) |
Jan 10, 2007 | 47.66 | 48.34 | 47.37 | 48.22 | 1,648,838 | +0.26(+0.53%) |
Jan 09, 2007 | 47.73 | 48.17 | 47.39 | 47.97 | 3,062,164 | +0.50(+1.06%) |
Jan 08, 2007 | 47.24 | 47.53 | 46.42 | 47.46 | 2,145,213 | +0.22(+0.47%) |
Jan 05, 2007 | 46.89 | 47.49 | 46.70 | 47.24 | 3,898,821 | +0.11(+0.24%) |
Jan 04, 2007 | 47.87 | 47.94 | 46.99 | 47.13 | 2,977,375 | -0.74(-1.56%) |