Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 58.56 | 59.12 | 57.54 | 58.04 | 1,515,628 | -0.01(-0.02%) |
Mar 29, 2007 | 57.88 | 58.58 | 57.38 | 58.05 | 882,755 | +0.44(+0.77%) |
Mar 28, 2007 | 57.02 | 57.74 | 56.84 | 57.61 | 785,508 | +0.94(+1.66%) |
Mar 27, 2007 | 57.54 | 57.66 | 56.52 | 56.67 | 797,266 | -1.04(-1.80%) |
Mar 26, 2007 | 56.39 | 57.71 | 56.30 | 57.71 | 1,507,269 | +1.31(+2.33%) |
Mar 23, 2007 | 55.84 | 56.45 | 55.83 | 56.40 | 723,177 | +0.38(+0.68%) |
Mar 22, 2007 | 56.81 | 57.04 | 55.96 | 56.01 | 628,265 | -0.18(-0.33%) |
Mar 21, 2007 | 55.06 | 56.96 | 54.72 | 56.20 | 1,922,618 | +1.28(+2.33%) |
Mar 20, 2007 | 53.44 | 54.99 | 53.35 | 54.92 | 1,152,834 | +1.45(+2.71%) |
Mar 19, 2007 | 53.56 | 54.00 | 53.01 | 53.47 | 1,073,787 | -0.09(-0.17%) |
Mar 16, 2007 | 54.18 | 54.58 | 53.56 | 53.56 | 1,319,852 | -0.61(-1.13%) |
Mar 15, 2007 | 53.33 | 54.35 | 53.30 | 54.18 | 902,378 | +0.73(+1.37%) |
Mar 14, 2007 | 53.30 | 53.80 | 52.03 | 53.44 | 1,876,720 | +0.01(+0.03%) |
Mar 13, 2007 | 55.45 | 55.81 | 53.35 | 53.43 | 1,000,407 | -2.02(-3.64%) |
Mar 12, 2007 | 54.98 | 55.77 | 54.81 | 55.45 | 1,404,707 | +0.15(+0.27%) |
Mar 09, 2007 | 55.06 | 55.65 | 54.81 | 55.30 | 626,777 | +0.35(+0.64%) |
Mar 08, 2007 | 54.32 | 55.15 | 54.25 | 54.95 | 1,101,553 | +1.09(+2.02%) |
Mar 07, 2007 | 54.00 | 55.09 | 53.60 | 53.86 | 1,403,290 | -0.30(-0.56%) |
Mar 06, 2007 | 53.54 | 54.37 | 53.42 | 54.16 | 1,336,710 | +1.21(+2.28%) |
Mar 05, 2007 | 52.88 | 53.85 | 52.60 | 52.96 | 1,369,008 | -1.38(-2.53%) |
Mar 02, 2007 | 56.19 | 56.19 | 54.22 | 54.33 | 1,825,864 | -2.51(-4.41%) |
Mar 01, 2007 | 55.06 | 56.96 | 54.43 | 56.84 | 1,899,176 | +0.88(+1.58%) |
Feb 28, 2007 | 55.63 | 56.27 | 55.13 | 55.96 | 1,604,873 | +0.22(+0.39%) |
Feb 27, 2007 | 58.13 | 59.02 | 54.00 | 55.74 | 3,075,028 | -3.73(-6.27%) |
Feb 26, 2007 | 59.65 | 60.35 | 58.99 | 59.47 | 889,172 | -0.04(-0.07%) |
Feb 23, 2007 | 60.00 | 60.00 | 59.30 | 59.51 | 828,289 | -0.68(-1.13%) |
Feb 22, 2007 | 60.36 | 60.48 | 59.47 | 60.19 | 2,092,894 | +0.06(+0.09%) |
Feb 21, 2007 | 58.68 | 60.40 | 58.55 | 60.13 | 2,373,524 | +1.17(+1.99%) |
Feb 20, 2007 | 57.39 | 59.16 | 57.07 | 58.96 | 2,621,147 | +2.09(+3.67%) |
Feb 16, 2007 | 56.83 | 57.07 | 56.59 | 56.87 | 786,075 | +0.08(+0.14%) |
Feb 15, 2007 | 56.40 | 57.25 | 56.36 | 56.79 | 1,538,293 | +0.37(+0.66%) |
Feb 14, 2007 | 56.58 | 56.86 | 56.37 | 56.42 | 1,257,619 | +0.12(+0.21%) |
Feb 13, 2007 | 56.27 | 56.51 | 56.06 | 56.30 | 1,242,083 | +0.04(+0.06%) |
Feb 12, 2007 | 56.49 | 56.56 | 55.73 | 56.26 | 1,252,382 | -0.33(-0.59%) |
Feb 09, 2007 | 57.36 | 57.52 | 56.16 | 56.59 | 1,836,913 | +0.30(+0.53%) |
Feb 08, 2007 | 56.12 | 56.83 | 55.23 | 56.30 | 3,568,007 | +1.03(+1.86%) |
Feb 07, 2007 | 55.06 | 55.64 | 54.78 | 55.27 | 1,933,809 | +0.03(+0.05%) |
Feb 06, 2007 | 55.27 | 55.39 | 54.98 | 55.24 | 1,580,224 | -0.18(-0.33%) |
Feb 05, 2007 | 55.91 | 55.94 | 55.10 | 55.42 | 1,767,358 | +0.22(+0.40%) |
Feb 02, 2007 | 55.41 | 55.41 | 54.53 | 55.20 | 1,820,764 | -1.02(-1.82%) |
Feb 01, 2007 | 54.36 | 56.37 | 54.31 | 56.23 | 2,491,669 | +1.91(+3.51%) |
Jan 31, 2007 | 54.19 | 54.50 | 54.09 | 54.32 | 1,173,375 | +0.47(+0.88%) |
Jan 30, 2007 | 54.00 | 54.01 | 53.48 | 53.85 | 862,146 | -0.24(-0.44%) |
Jan 29, 2007 | 53.65 | 54.57 | 53.64 | 54.09 | 1,112,319 | +0.50(+0.94%) |
Jan 26, 2007 | 53.41 | 53.83 | 53.41 | 53.59 | 1,083,137 | +0.20(+0.38%) |
Jan 25, 2007 | 53.31 | 53.97 | 53.07 | 53.38 | 1,223,664 | +0.07(+0.13%) |
Jan 24, 2007 | 53.54 | 53.56 | 53.12 | 53.31 | 1,297,753 | -0.61(-1.13%) |
Jan 23, 2007 | 53.05 | 54.62 | 52.91 | 53.92 | 1,891,170 | +0.80(+1.50%) |
Jan 22, 2007 | 52.94 | 53.30 | 52.70 | 53.12 | 944,593 | +0.14(+0.27%) |
Jan 19, 2007 | 52.59 | 53.06 | 52.33 | 52.98 | 1,113,594 | +0.32(+0.60%) |
Jan 18, 2007 | 52.72 | 52.72 | 52.24 | 52.66 | 812,140 | -0.07(-0.13%) |
Jan 17, 2007 | 53.54 | 53.63 | 52.35 | 52.73 | 1,571,583 | -0.83(-1.54%) |
Jan 16, 2007 | 50.16 | 53.65 | 50.12 | 53.56 | 2,777,682 | +3.35(+6.66%) |
Jan 12, 2007 | 50.12 | 50.60 | 49.80 | 50.21 | 1,181,450 | -0.03(-0.06%) |
Jan 11, 2007 | 49.99 | 50.46 | 49.89 | 50.24 | 891,187 | +0.30(+0.59%) |
Jan 10, 2007 | 50.01 | 50.18 | 49.53 | 49.94 | 710,711 | -0.37(-0.74%) |
Jan 09, 2007 | 50.37 | 51.12 | 50.08 | 50.32 | 920,227 | -0.05(-0.10%) |
Jan 08, 2007 | 50.12 | 51.04 | 49.58 | 50.37 | 997,432 | +0.86(+1.74%) |
Jan 05, 2007 | 50.18 | 50.18 | 49.35 | 49.51 | 1,163,600 | -0.76(-1.52%) |
Jan 04, 2007 | 50.47 | 51.16 | 50.08 | 50.27 | 1,628,956 | -0.28(-0.54%) |