Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 59.73 | 59.95 | 59.54 | 59.89 | 85,583 | +0.19(+0.32%) |
Mar 29, 2007 | 59.98 | 60.00 | 58.87 | 59.70 | 50,005 | -0.01(-0.02%) |
Mar 28, 2007 | 58.63 | 59.87 | 58.59 | 59.71 | 144,381 | +0.84(+1.42%) |
Mar 27, 2007 | 58.76 | 59.00 | 58.50 | 58.87 | 129,977 | -0.24(-0.40%) |
Mar 26, 2007 | 59.31 | 59.69 | 58.28 | 59.11 | 86,739 | -0.32(-0.54%) |
Mar 23, 2007 | 59.20 | 59.63 | 59.20 | 59.43 | 69,111 | +0.35(+0.60%) |
Mar 22, 2007 | 59.09 | 59.15 | 58.10 | 59.08 | 93,922 | +0.03(+0.05%) |
Mar 21, 2007 | 57.83 | 59.05 | 57.68 | 59.05 | 84,545 | +1.04(+1.79%) |
Mar 20, 2007 | 57.88 | 58.10 | 57.29 | 58.01 | 78,656 | +0.11(+0.20%) |
Mar 19, 2007 | 57.79 | 58.13 | 57.30 | 57.90 | 50,857 | +0.69(+1.20%) |
Mar 16, 2007 | 57.48 | 57.77 | 56.45 | 57.21 | 139,664 | -0.37(-0.65%) |
Mar 15, 2007 | 57.26 | 58.13 | 56.99 | 57.59 | 70,152 | +0.40(+0.70%) |
Mar 14, 2007 | 56.59 | 58.10 | 56.36 | 57.19 | 90,484 | +0.57(+1.01%) |
Mar 13, 2007 | 57.89 | 58.22 | 56.51 | 56.61 | 131,876 | -1.28(-2.20%) |
Mar 12, 2007 | 56.97 | 58.63 | 55.92 | 57.89 | 336,781 | +2.19(+3.93%) |
Mar 09, 2007 | 55.62 | 57.05 | 55.21 | 55.70 | 157,101 | +0.64(+1.16%) |
Mar 08, 2007 | 52.38 | 56.06 | 52.38 | 55.06 | 362,809 | +2.88(+5.51%) |
Mar 07, 2007 | 51.51 | 52.88 | 50.29 | 52.18 | 214,357 | +0.47(+0.90%) |
Mar 06, 2007 | 50.97 | 52.64 | 50.79 | 51.72 | 89,801 | +0.72(+1.42%) |
Mar 05, 2007 | 51.90 | 53.25 | 50.99 | 50.99 | 108,724 | -1.30(-2.50%) |
Mar 02, 2007 | 52.60 | 53.14 | 52.19 | 52.30 | 106,446 | -0.56(-1.06%) |
Mar 01, 2007 | 52.86 | 54.20 | 51.55 | 52.86 | 59,355 | -0.43(-0.80%) |
Feb 28, 2007 | 53.88 | 54.36 | 53.10 | 53.29 | 89,309 | -0.62(-1.15%) |
Feb 27, 2007 | 54.98 | 55.36 | 53.40 | 53.91 | 134,426 | -1.30(-2.35%) |
Feb 26, 2007 | 55.34 | 55.99 | 54.82 | 55.20 | 51,472 | -0.12(-0.22%) |
Feb 23, 2007 | 55.70 | 56.07 | 55.26 | 55.33 | 39,944 | -0.56(-1.01%) |
Feb 22, 2007 | 55.98 | 56.44 | 55.61 | 55.89 | 65,082 | +0.24(+0.43%) |
Feb 21, 2007 | 56.13 | 56.55 | 55.44 | 55.65 | 64,264 | -0.74(-1.32%) |
Feb 20, 2007 | 56.19 | 56.81 | 55.73 | 56.39 | 45,077 | +0.02(+0.03%) |
Feb 16, 2007 | 57.18 | 57.21 | 55.83 | 56.38 | 54,582 | -0.77(-1.35%) |
Feb 15, 2007 | 57.00 | 57.90 | 56.82 | 57.15 | 111,522 | +0.07(+0.12%) |
Feb 14, 2007 | 55.95 | 57.68 | 55.74 | 57.08 | 69,913 | +1.14(+2.04%) |
Feb 13, 2007 | 56.62 | 56.62 | 55.38 | 55.94 | 83,181 | -0.45(-0.79%) |
Feb 12, 2007 | 56.92 | 57.15 | 56.07 | 56.39 | 60,270 | -0.45(-0.79%) |
Feb 09, 2007 | 57.09 | 57.25 | 56.65 | 56.83 | 54,748 | -0.24(-0.42%) |
Feb 08, 2007 | 56.52 | 57.28 | 56.37 | 57.07 | 41,668 | +0.65(+1.15%) |
Feb 07, 2007 | 56.19 | 56.50 | 56.10 | 56.42 | 51,132 | +0.30(+0.54%) |
Feb 06, 2007 | 56.09 | 56.22 | 55.77 | 56.12 | 47,355 | +0.09(+0.15%) |
Feb 05, 2007 | 56.10 | 56.52 | 55.79 | 56.03 | 88,231 | +0.04(+0.07%) |
Feb 02, 2007 | 55.83 | 56.24 | 55.72 | 55.99 | 70,654 | -0.12(-0.22%) |
Feb 01, 2007 | 56.19 | 56.19 | 55.82 | 56.12 | 97,453 | +0.19(+0.34%) |
Jan 31, 2007 | 55.33 | 56.07 | 54.75 | 55.93 | 83,742 | +0.01(+0.02%) |
Jan 30, 2007 | 56.05 | 56.05 | 55.52 | 55.92 | 48,425 | -0.11(-0.20%) |
Jan 29, 2007 | 55.72 | 56.10 | 55.58 | 56.03 | 94,043 | +0.22(+0.39%) |
Jan 26, 2007 | 55.46 | 55.81 | 55.16 | 55.81 | 117,216 | +0.46(+0.83%) |
Jan 25, 2007 | 55.41 | 56.19 | 55.08 | 55.36 | 113,820 | -0.49(-0.87%) |
Jan 24, 2007 | 55.40 | 56.59 | 54.73 | 55.84 | 242,931 | +2.34(+4.38%) |
Jan 23, 2007 | 52.34 | 53.65 | 52.34 | 53.50 | 82,237 | +1.05(+2.00%) |
Jan 22, 2007 | 52.35 | 52.70 | 52.15 | 52.45 | 119,529 | -0.02(-0.04%) |
Jan 19, 2007 | 51.57 | 52.72 | 51.57 | 52.47 | 92,590 | +1.10(+2.13%) |
Jan 18, 2007 | 51.57 | 51.90 | 51.32 | 51.38 | 69,881 | -0.44(-0.85%) |
Jan 17, 2007 | 51.50 | 52.10 | 51.50 | 51.81 | 59,044 | -0.03(-0.06%) |
Jan 16, 2007 | 52.85 | 52.95 | 51.23 | 51.84 | 58,220 | -0.89(-1.68%) |
Jan 12, 2007 | 52.34 | 52.77 | 52.32 | 52.73 | 46,992 | +0.44(+0.84%) |
Jan 11, 2007 | 51.62 | 52.68 | 51.60 | 52.29 | 157,709 | +0.82(+1.59%) |
Jan 10, 2007 | 51.24 | 51.47 | 50.75 | 51.47 | 103,128 | -0.15(-0.30%) |
Jan 09, 2007 | 51.91 | 51.93 | 51.12 | 51.62 | 82,488 | -0.43(-0.82%) |
Jan 08, 2007 | 52.20 | 52.39 | 51.52 | 52.05 | 91,514 | -0.24(-0.46%) |
Jan 05, 2007 | 53.34 | 53.34 | 51.81 | 52.29 | 108,130 | -1.07(-2.00%) |
Jan 04, 2007 | 53.49 | 53.49 | 52.64 | 53.36 | 121,311 | +0.14(+0.27%) |