Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.27 | 54.41 | 54.07 | 54.35 | 125,307 | +0.36(+0.67%) |
Mar 29, 2007 | 54.16 | 54.35 | 53.96 | 53.99 | 12,373 | +1.09(+2.06%) |
Mar 28, 2007 | 52.98 | 53.12 | 52.77 | 52.90 | 11,784 | -0.79(-1.47%) |
Mar 27, 2007 | 53.86 | 53.86 | 53.49 | 53.69 | 22,193 | -0.48(-0.89%) |
Mar 26, 2007 | 53.96 | 54.17 | 53.92 | 54.17 | 13,552 | +0.25(+0.47%) |
Mar 23, 2007 | 53.95 | 53.96 | 53.76 | 53.92 | 8,249 | -0.14(-0.25%) |
Mar 22, 2007 | 54.07 | 54.19 | 54.00 | 54.06 | 21,801 | +0.29(+0.54%) |
Mar 21, 2007 | 53.29 | 53.84 | 52.71 | 53.77 | 34,567 | +0.86(+1.62%) |
Mar 20, 2007 | 52.19 | 52.91 | 52.19 | 52.91 | 12,570 | +0.88(+1.68%) |
Mar 19, 2007 | 51.85 | 52.18 | 51.85 | 52.03 | 11,980 | +0.32(+0.62%) |
Mar 16, 2007 | 52.36 | 52.37 | 51.71 | 51.71 | 21,015 | +0.08(+0.16%) |
Mar 15, 2007 | 51.60 | 51.90 | 51.40 | 51.63 | 20,819 | +1.05(+2.07%) |
Mar 14, 2007 | 50.83 | 50.83 | 50.01 | 50.58 | 14,730 | -0.33(-0.65%) |
Mar 13, 2007 | 52.10 | 51.64 | 50.91 | 50.91 | 17,087 | -1.18(-2.27%) |
Mar 12, 2007 | 51.57 | 52.10 | 51.42 | 52.10 | 16,301 | +0.85(+1.66%) |
Mar 09, 2007 | 51.31 | 51.46 | 51.17 | 51.25 | 6,285 | -0.06(-0.11%) |
Mar 08, 2007 | 51.25 | 51.39 | 50.65 | 51.30 | 43,602 | +0.36(+0.71%) |
Mar 07, 2007 | 50.83 | 51.19 | 50.73 | 50.94 | 15,319 | +0.21(+0.41%) |
Mar 06, 2007 | 50.35 | 50.73 | 50.17 | 50.73 | 30,050 | +2.33(+4.82%) |
Mar 05, 2007 | 48.92 | 48.92 | 48.40 | 48.40 | 41,048 | -1.34(-2.70%) |
Mar 02, 2007 | 50.03 | 50.03 | 49.59 | 49.74 | 18,658 | -0.26(-0.53%) |
Mar 01, 2007 | 49.90 | 50.24 | 49.18 | 50.01 | 45,959 | -1.09(-2.13%) |
Feb 28, 2007 | 51.04 | 51.42 | 50.84 | 51.10 | 17,872 | +0.36(+0.71%) |
Feb 27, 2007 | 52.34 | 52.34 | 50.66 | 50.74 | 61,671 | -1.93(-3.67%) |
Feb 26, 2007 | 52.95 | 53.06 | 52.65 | 52.67 | 21,408 | +0.19(+0.36%) |
Feb 23, 2007 | 52.71 | 52.71 | 52.45 | 52.48 | 15,908 | -0.11(-0.21%) |
Feb 22, 2007 | 52.57 | 52.81 | 52.54 | 52.60 | 33,389 | +1.04(+2.01%) |
Feb 21, 2007 | 51.35 | 51.71 | 51.25 | 51.56 | 49,101 | -0.09(-0.18%) |
Feb 20, 2007 | 51.25 | 51.68 | 51.24 | 51.65 | 27,496 | +0.78(+1.54%) |
Feb 16, 2007 | 51.17 | 51.17 | 50.53 | 50.86 | 13,944 | -0.64(-1.24%) |
Feb 15, 2007 | 51.30 | 51.57 | 51.23 | 51.50 | 46,744 | +0.33(+0.64%) |
Feb 14, 2007 | 50.96 | 51.27 | 50.96 | 51.17 | 12,766 | +0.12(+0.23%) |
Feb 13, 2007 | 50.57 | 51.06 | 50.57 | 51.06 | 17,480 | +1.23(+2.46%) |
Feb 12, 2007 | 49.99 | 50.04 | 49.68 | 49.83 | 21,997 | -0.57(-1.12%) |
Feb 09, 2007 | 50.66 | 50.67 | 50.13 | 50.40 | 22,979 | -0.42(-0.82%) |
Feb 08, 2007 | 50.70 | 51.00 | 50.48 | 50.81 | 58,136 | -0.02(-0.04%) |
Feb 07, 2007 | 50.66 | 50.95 | 50.63 | 50.83 | 63,242 | -0.01(-0.02%) |
Feb 06, 2007 | 50.61 | 50.91 | 50.61 | 50.84 | 20,819 | +0.90(+1.79%) |
Feb 05, 2007 | 49.77 | 49.95 | 49.60 | 49.95 | 33,192 | -0.42(-0.83%) |
Feb 02, 2007 | 50.35 | 50.37 | 50.03 | 50.37 | 25,140 | +0.02(+0.03%) |
Feb 01, 2007 | 50.21 | 50.44 | 50.11 | 50.35 | 22,979 | +0.45(+0.91%) |
Jan 31, 2007 | 49.33 | 50.09 | 49.26 | 49.90 | 270,255 | +0.26(+0.53%) |
Jan 30, 2007 | 49.08 | 49.65 | 49.08 | 49.63 | 107,827 | +0.63(+1.28%) |
Jan 29, 2007 | 49.02 | 49.18 | 48.96 | 49.01 | 20,819 | -0.16(-0.32%) |
Jan 26, 2007 | 48.94 | 49.28 | 48.69 | 49.16 | 29,460 | -0.36(-0.73%) |
Jan 25, 2007 | 49.74 | 49.75 | 49.51 | 49.52 | 76,794 | -0.52(-1.04%) |
Jan 24, 2007 | 49.77 | 50.04 | 49.46 | 50.04 | 58,332 | -0.36(-0.72%) |
Jan 23, 2007 | 50.25 | 50.53 | 50.14 | 50.41 | 39,477 | +0.97(+1.97%) |
Jan 22, 2007 | 49.41 | 49.64 | 49.24 | 49.43 | 24,354 | +0.43(+0.87%) |
Jan 19, 2007 | 48.62 | 49.18 | 48.62 | 49.01 | 29,264 | +0.64(+1.32%) |
Jan 18, 2007 | 48.32 | 48.54 | 48.18 | 48.37 | 17,872 | +0.33(+0.69%) |
Jan 17, 2007 | 47.92 | 48.06 | 47.89 | 48.04 | 13,944 | -0.07(-0.15%) |
Jan 16, 2007 | 48.15 | 48.15 | 47.94 | 48.11 | 15,516 | -0.29(-0.59%) |
Jan 12, 2007 | 48.24 | 48.61 | 48.18 | 48.39 | 27,889 | +0.28(+0.58%) |
Jan 11, 2007 | 47.75 | 48.27 | 47.74 | 48.11 | 18,462 | +0.87(+1.83%) |
Jan 10, 2007 | 47.00 | 47.32 | 46.85 | 47.25 | 19,837 | -0.69(-1.43%) |
Jan 09, 2007 | 47.71 | 47.94 | 47.37 | 47.94 | 46,941 | +1.07(+2.29%) |
Jan 08, 2007 | 46.59 | 46.86 | 46.55 | 46.86 | 22,193 | -0.11(-0.23%) |
Jan 05, 2007 | 47.32 | 47.32 | 46.78 | 46.97 | 15,908 | -1.15(-2.38%) |
Jan 04, 2007 | 47.99 | 48.20 | 47.89 | 48.11 | 20,819 | -0.57(-1.17%) |