Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.31 | 45.48 | 45.02 | 45.42 | 91,130 | +0.14(+0.31%) |
Mar 29, 2007 | 45.22 | 45.60 | 44.81 | 45.28 | 82,280 | +0.27(+0.60%) |
Mar 28, 2007 | 44.86 | 47.32 | 44.57 | 45.01 | 271,992 | -0.05(-0.10%) |
Mar 27, 2007 | 45.87 | 45.87 | 44.87 | 45.06 | 135,064 | -0.86(-1.87%) |
Mar 26, 2007 | 46.38 | 46.55 | 45.42 | 45.91 | 65,824 | -0.55(-1.19%) |
Mar 23, 2007 | 45.96 | 48.74 | 45.96 | 46.47 | 236,751 | +0.51(+1.11%) |
Mar 22, 2007 | 46.02 | 46.16 | 45.61 | 45.96 | 243,737 | +0.06(+0.14%) |
Mar 21, 2007 | 45.39 | 46.06 | 45.09 | 45.89 | 91,130 | +0.48(+1.06%) |
Mar 20, 2007 | 44.96 | 45.48 | 44.65 | 45.41 | 85,075 | +0.35(+0.79%) |
Mar 19, 2007 | 44.64 | 45.11 | 44.64 | 45.06 | 53,094 | +0.66(+1.49%) |
Mar 16, 2007 | 44.99 | 44.97 | 44.15 | 44.39 | 162,543 | -0.59(-1.30%) |
Mar 15, 2007 | 44.45 | 45.28 | 44.45 | 44.98 | 44,400 | +0.60(+1.35%) |
Mar 14, 2007 | 44.10 | 44.38 | 43.45 | 44.38 | 113,485 | +0.34(+0.78%) |
Mar 13, 2007 | 45.25 | 45.22 | 43.99 | 44.04 | 166,114 | -1.21(-2.68%) |
Mar 12, 2007 | 44.77 | 45.28 | 44.74 | 45.25 | 63,340 | +0.37(+0.83%) |
Mar 09, 2007 | 44.33 | 44.99 | 44.09 | 44.88 | 118,764 | +0.91(+2.07%) |
Mar 08, 2007 | 44.31 | 44.31 | 43.48 | 43.97 | 178,223 | +0.52(+1.20%) |
Mar 07, 2007 | 43.87 | 43.87 | 43.35 | 43.45 | 192,506 | -0.39(-0.88%) |
Mar 06, 2007 | 43.38 | 44.21 | 43.37 | 43.83 | 185,830 | +0.79(+1.83%) |
Mar 05, 2007 | 43.61 | 45.22 | 43.00 | 43.05 | 138,480 | -1.78(-3.98%) |
Mar 02, 2007 | 45.67 | 45.84 | 44.80 | 44.83 | 558,268 | -1.04(-2.27%) |
Mar 01, 2007 | 46.04 | 46.12 | 45.50 | 45.88 | 266,289 | -0.41(-0.89%) |
Feb 28, 2007 | 46.25 | 46.78 | 46.03 | 46.29 | 199,802 | +0.01(+0.01%) |
Feb 27, 2007 | 0.0129 | 48.31 | 46.28 | 46.28 | 150,123 | -2.34(-4.81%) |
Feb 26, 2007 | 48.48 | 48.84 | 48.22 | 48.62 | 100,621 | +0.26(+0.53%) |
Feb 23, 2007 | 49.31 | 49.31 | 48.32 | 48.36 | 94,079 | -0.98(-1.98%) |
Feb 22, 2007 | 49.53 | 49.59 | 49.05 | 49.34 | 63,496 | -0.23(-0.45%) |
Feb 21, 2007 | 48.54 | 49.93 | 49.12 | 49.57 | 60,235 | -0.08(-0.17%) |
Feb 20, 2007 | 48.99 | 49.98 | 48.63 | 49.65 | 81,970 | +0.57(+1.15%) |
Feb 16, 2007 | 49.17 | 49.21 | 48.28 | 49.08 | 45,176 | -0.10(-0.20%) |
Feb 15, 2007 | 48.92 | 49.59 | 48.57 | 49.18 | 73,587 | +0.24(+0.50%) |
Feb 14, 2007 | 49.98 | 49.98 | 48.79 | 48.93 | 57,751 | -0.66(-1.34%) |
Feb 13, 2007 | 48.73 | 49.64 | 48.63 | 49.60 | 63,885 | +0.97(+1.99%) |
Feb 12, 2007 | 49.08 | 49.21 | 48.28 | 48.63 | 79,796 | -0.64(-1.31%) |
Feb 09, 2007 | 48.89 | 49.28 | 47.57 | 49.28 | 162,077 | +0.32(+0.66%) |
Feb 08, 2007 | 49.05 | 49.48 | 48.84 | 48.95 | 82,280 | -0.16(-0.33%) |
Feb 07, 2007 | 48.31 | 49.15 | 48.08 | 49.12 | 181,794 | +0.87(+1.80%) |
Feb 06, 2007 | 48.57 | 48.57 | 48.13 | 48.25 | 159,749 | -0.02(-0.04%) |
Feb 05, 2007 | 48.76 | 48.88 | 48.14 | 48.27 | 38,190 | -0.59(-1.21%) |
Feb 02, 2007 | 49.01 | 49.04 | 48.71 | 48.86 | 63,961 | -0.23(-0.46%) |
Feb 01, 2007 | 49.09 | 49.76 | 48.57 | 49.08 | 183,967 | +0.64(+1.32%) |
Jan 31, 2007 | 48.25 | 48.96 | 48.12 | 48.45 | 89,577 | +0.06(+0.12%) |
Jan 30, 2007 | 48.57 | 48.70 | 47.54 | 48.39 | 69,240 | -0.26(-0.53%) |
Jan 29, 2007 | 48.19 | 48.70 | 48.15 | 48.65 | 58,528 | +0.43(+0.89%) |
Jan 26, 2007 | 47.83 | 48.21 | 47.51 | 48.21 | 60,391 | +0.39(+0.81%) |
Jan 25, 2007 | 47.83 | 47.94 | 47.03 | 47.83 | 90,043 | +0.15(+0.32%) |
Jan 24, 2007 | 47.00 | 47.76 | 47.00 | 47.67 | 32,601 | +0.66(+1.41%) |
Jan 23, 2007 | 46.62 | 47.22 | 46.49 | 47.01 | 61,167 | +0.39(+0.83%) |
Jan 22, 2007 | 47.63 | 47.63 | 46.47 | 46.62 | 151,831 | -0.95(-1.99%) |
Jan 19, 2007 | 46.70 | 47.58 | 46.54 | 47.57 | 83,833 | +1.13(+2.44%) |
Jan 18, 2007 | 46.89 | 47.03 | 46.06 | 46.44 | 54,646 | -0.55(-1.18%) |
Jan 17, 2007 | 46.85 | 47.21 | 46.45 | 46.99 | 60,080 | +0.05(+0.10%) |
Jan 16, 2007 | 46.76 | 47.02 | 46.70 | 46.94 | 54,336 | +0.37(+0.80%) |
Jan 12, 2007 | 46.32 | 46.65 | 46.25 | 46.57 | 49,989 | +0.23(+0.50%) |
Jan 11, 2007 | 45.22 | 46.54 | 45.08 | 46.34 | 70,792 | +1.28(+2.84%) |
Jan 10, 2007 | 44.54 | 45.14 | 44.45 | 45.06 | 58,993 | +0.33(+0.75%) |
Jan 09, 2007 | 44.21 | 44.74 | 43.68 | 44.72 | 79,641 | +0.60(+1.36%) |
Jan 08, 2007 | 44.28 | 44.57 | 43.39 | 44.12 | 79,020 | -0.32(-0.72%) |
Jan 05, 2007 | 44.15 | 45.27 | 44.15 | 44.45 | 106,033 | -0.93(-2.04%) |
Jan 04, 2007 | 45.71 | 45.71 | 44.78 | 45.37 | 125,439 | -0.34(-0.75%) |