Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 53.35 | 53.71 | 52.96 | 53.34 | 3,240,967 | +0.09(+0.17%) |
Mar 29, 2007 | 53.30 | 53.49 | 52.93 | 53.25 | 3,145,721 | +0.08(+0.16%) |
Mar 28, 2007 | 53.15 | 53.51 | 52.93 | 53.17 | 4,459,480 | -0.37(-0.70%) |
Mar 27, 2007 | 53.57 | 53.81 | 53.35 | 53.54 | 2,937,973 | -0.27(-0.49%) |
Mar 26, 2007 | 53.91 | 54.01 | 53.49 | 53.81 | 3,395,967 | -0.11(-0.20%) |
Mar 23, 2007 | 53.65 | 54.13 | 53.61 | 53.91 | 2,824,122 | +0.11(+0.21%) |
Mar 22, 2007 | 53.86 | 53.96 | 53.55 | 53.80 | 3,282,731 | -0.06(-0.11%) |
Mar 21, 2007 | 53.28 | 54.11 | 53.18 | 53.86 | 4,598,408 | +0.55(+1.03%) |
Mar 20, 2007 | 53.13 | 53.43 | 52.80 | 53.31 | 4,376,840 | +0.25(+0.47%) |
Mar 19, 2007 | 52.86 | 53.16 | 52.68 | 53.06 | 3,404,597 | +0.67(+1.29%) |
Mar 16, 2007 | 52.81 | 53.09 | 52.14 | 52.39 | 6,533,883 | -0.30(-0.56%) |
Mar 15, 2007 | 52.36 | 52.87 | 52.29 | 52.68 | 2,875,463 | +0.29(+0.55%) |
Mar 14, 2007 | 52.01 | 52.54 | 51.52 | 52.40 | 5,808,798 | +0.44(+0.85%) |
Mar 13, 2007 | 53.29 | 53.15 | 51.88 | 51.95 | 7,151,516 | -1.34(-2.51%) |
Mar 12, 2007 | 53.17 | 53.39 | 52.74 | 53.29 | 2,536,865 | -0.08(-0.15%) |
Mar 09, 2007 | 53.51 | 53.65 | 53.20 | 53.37 | 3,146,037 | +0.01(+0.02%) |
Mar 08, 2007 | 53.19 | 53.57 | 53.10 | 53.36 | 2,658,022 | +0.43(+0.82%) |
Mar 07, 2007 | 52.90 | 53.31 | 52.80 | 52.93 | 3,664,172 | -0.11(-0.21%) |
Mar 06, 2007 | 53.04 | 53.15 | 52.76 | 53.04 | 4,081,364 | +0.28(+0.53%) |
Mar 05, 2007 | 53.03 | 53.26 | 52.73 | 52.76 | 4,112,422 | -0.37(-0.70%) |
Mar 02, 2007 | 53.32 | 53.61 | 53.09 | 53.13 | 2,967,178 | -0.28(-0.52%) |
Mar 01, 2007 | 53.75 | 53.75 | 52.76 | 53.41 | 5,252,935 | -0.33(-0.62%) |
Feb 28, 2007 | 53.31 | 53.90 | 53.27 | 53.74 | 5,052,748 | +0.43(+0.81%) |
Feb 27, 2007 | 54.52 | 54.58 | 53.06 | 53.31 | 5,716,069 | -1.28(-2.34%) |
Feb 26, 2007 | 54.63 | 54.80 | 54.30 | 54.59 | 2,401,209 | -0.05(-0.09%) |
Feb 23, 2007 | 54.65 | 54.81 | 54.46 | 54.63 | 2,410,123 | -0.14(-0.26%) |
Feb 22, 2007 | 54.66 | 54.98 | 54.56 | 54.78 | 2,551,248 | +0.04(+0.06%) |
Feb 21, 2007 | 54.61 | 55.01 | 54.61 | 54.74 | 3,120,824 | -0.28(-0.50%) |
Feb 20, 2007 | 54.67 | 55.11 | 54.43 | 55.02 | 3,644,036 | +0.35(+0.64%) |
Feb 16, 2007 | 54.01 | 54.78 | 53.94 | 54.67 | 4,690,628 | +0.40(+0.73%) |
Feb 15, 2007 | 54.69 | 54.46 | 54.10 | 54.27 | 2,497,438 | -0.42(-0.77%) |
Feb 14, 2007 | 54.21 | 54.81 | 54.07 | 54.69 | 3,326,853 | +0.48(+0.89%) |
Feb 13, 2007 | 53.65 | 54.22 | 53.63 | 54.21 | 2,500,254 | +0.40(+0.75%) |
Feb 12, 2007 | 53.97 | 54.16 | 53.55 | 53.81 | 2,643,609 | -0.17(-0.31%) |
Feb 09, 2007 | 54.78 | 54.81 | 53.65 | 53.97 | 4,260,485 | -0.48(-0.88%) |
Feb 08, 2007 | 54.07 | 54.86 | 53.89 | 54.45 | 9,009,662 | +1.05(+1.96%) |
Feb 07, 2007 | 52.98 | 53.41 | 52.98 | 53.41 | 3,728,305 | +0.38(+0.71%) |
Feb 06, 2007 | 53.05 | 53.40 | 52.90 | 53.03 | 2,897,969 | -0.08(-0.14%) |
Feb 05, 2007 | 53.45 | 53.45 | 52.97 | 53.10 | 2,420,614 | -0.28(-0.52%) |
Feb 02, 2007 | 53.19 | 53.60 | 53.15 | 53.38 | 3,114,733 | +0.19(+0.36%) |
Feb 01, 2007 | 52.67 | 53.20 | 52.63 | 53.19 | 3,539,969 | +0.52(+0.99%) |
Jan 31, 2007 | 52.27 | 52.79 | 52.12 | 52.67 | 3,213,554 | +0.09(+0.18%) |
Jan 30, 2007 | 52.29 | 52.60 | 52.26 | 52.58 | 3,461,453 | +0.48(+0.92%) |
Jan 29, 2007 | 52.01 | 52.59 | 51.95 | 52.10 | 3,315,252 | +0.12(+0.24%) |
Jan 26, 2007 | 51.76 | 52.22 | 51.57 | 51.98 | 2,133,626 | +0.22(+0.43%) |
Jan 25, 2007 | 52.30 | 52.33 | 51.65 | 51.75 | 2,665,299 | -0.65(-1.24%) |
Jan 24, 2007 | 52.09 | 52.44 | 52.08 | 52.40 | 2,245,477 | +0.30(+0.58%) |
Jan 23, 2007 | 51.99 | 52.13 | 51.72 | 52.10 | 2,284,735 | -0.01(-0.02%) |
Jan 22, 2007 | 52.22 | 52.34 | 51.96 | 52.11 | 1,938,014 | -0.22(-0.43%) |
Jan 19, 2007 | 52.29 | 52.44 | 51.92 | 52.34 | 3,092,396 | +0.30(+0.58%) |
Jan 18, 2007 | 52.28 | 52.30 | 51.93 | 52.03 | 2,851,096 | +0.04(+0.08%) |
Jan 17, 2007 | 52.30 | 52.30 | 51.83 | 51.99 | 2,754,813 | -0.37(-0.71%) |
Jan 16, 2007 | 51.88 | 52.47 | 51.73 | 52.37 | 3,683,125 | +0.55(+1.06%) |
Jan 12, 2007 | 51.89 | 51.98 | 51.47 | 51.82 | 2,113,490 | -0.06(-0.11%) |
Jan 11, 2007 | 51.33 | 51.95 | 51.33 | 51.88 | 3,725,428 | +0.50(+0.97%) |
Jan 10, 2007 | 50.66 | 51.48 | 50.59 | 51.38 | 4,288,913 | +0.63(+1.23%) |
Jan 09, 2007 | 51.12 | 51.30 | 50.49 | 50.75 | 3,566,536 | -0.20(-0.39%) |
Jan 08, 2007 | 50.55 | 51.03 | 50.46 | 50.95 | 2,583,737 | +0.31(+0.62%) |
Jan 05, 2007 | 50.57 | 50.97 | 50.56 | 50.64 | 2,651,085 | -0.12(-0.24%) |
Jan 04, 2007 | 50.97 | 51.05 | 50.52 | 50.76 | 3,295,115 | -0.21(-0.41%) |