Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 58.45 | 58.66 | 58.21 | 58.33 | 688,592 | -0.40(-0.68%) |
Mar 29, 2007 | 58.59 | 58.77 | 58.20 | 58.73 | 708,786 | +0.41(+0.71%) |
Mar 28, 2007 | 58.67 | 58.82 | 58.31 | 58.32 | 619,018 | -1.14(-1.91%) |
Mar 27, 2007 | 59.14 | 59.79 | 59.07 | 59.45 | 460,415 | -0.67(-1.11%) |
Mar 26, 2007 | 60.06 | 60.14 | 59.25 | 60.12 | 615,324 | -0.56(-0.92%) |
Mar 23, 2007 | 60.41 | 60.77 | 60.28 | 60.68 | 591,928 | +0.63(+1.04%) |
Mar 22, 2007 | 60.19 | 60.48 | 59.96 | 60.05 | 535,284 | +0.09(+0.15%) |
Mar 21, 2007 | 58.64 | 60.06 | 58.28 | 59.96 | 638,474 | +1.70(+2.91%) |
Mar 20, 2007 | 57.50 | 58.38 | 57.40 | 58.27 | 364,244 | +0.57(+0.99%) |
Mar 19, 2007 | 57.31 | 57.86 | 57.22 | 57.70 | 951,862 | +1.28(+2.27%) |
Mar 16, 2007 | 56.51 | 56.83 | 55.26 | 56.42 | 1,144,698 | +0.02(+0.04%) |
Mar 15, 2007 | 56.03 | 56.49 | 55.96 | 56.39 | 1,126,842 | +0.44(+0.78%) |
Mar 14, 2007 | 55.60 | 56.12 | 54.86 | 55.95 | 1,483,822 | -0.24(-0.43%) |
Mar 13, 2007 | 58.13 | 57.79 | 56.16 | 56.20 | 1,091,994 | -1.93(-3.32%) |
Mar 12, 2007 | 57.91 | 58.30 | 57.76 | 58.13 | 922,555 | +0.14(+0.24%) |
Mar 09, 2007 | 57.69 | 58.13 | 57.53 | 57.99 | 541,933 | +0.04(+0.07%) |
Mar 08, 2007 | 57.67 | 58.15 | 57.45 | 57.95 | 819,611 | +0.84(+1.46%) |
Mar 07, 2007 | 56.72 | 57.58 | 56.65 | 57.11 | 850,519 | +0.66(+1.17%) |
Mar 06, 2007 | 55.71 | 56.60 | 55.63 | 56.46 | 789,196 | +1.37(+2.49%) |
Mar 05, 2007 | 55.41 | 55.98 | 54.99 | 55.08 | 1,099,383 | -0.55(-0.99%) |
Mar 02, 2007 | 56.29 | 56.43 | 55.61 | 55.64 | 1,053,329 | -0.97(-1.72%) |
Mar 01, 2007 | 56.09 | 56.83 | 55.84 | 56.61 | 1,427,629 | +0.37(+0.65%) |
Feb 28, 2007 | 56.36 | 56.54 | 55.82 | 56.25 | 981,292 | -0.46(-0.82%) |
Feb 27, 2007 | 58.06 | 58.21 | 56.04 | 56.71 | 1,437,398 | -2.95(-4.94%) |
Feb 26, 2007 | 60.40 | 60.46 | 59.18 | 59.66 | 2,821,483 | -0.93(-1.54%) |
Feb 23, 2007 | 60.40 | 60.74 | 60.26 | 60.59 | 592,420 | +0.01(+0.01%) |
Feb 22, 2007 | 60.14 | 60.66 | 60.10 | 60.58 | 389,364 | +0.08(+0.13%) |
Feb 21, 2007 | 60.64 | 60.78 | 60.23 | 60.50 | 839,067 | -1.10(-1.79%) |
Feb 20, 2007 | 61.43 | 61.73 | 61.04 | 61.61 | 602,518 | -0.04(-0.07%) |
Feb 16, 2007 | 61.06 | 61.74 | 60.91 | 61.65 | 1,307,980 | +1.17(+1.93%) |
Feb 15, 2007 | 60.56 | 60.61 | 60.12 | 60.48 | 1,026,607 | +1.98(+3.39%) |
Feb 14, 2007 | 57.41 | 58.63 | 57.41 | 58.49 | 937,666 | +0.77(+1.34%) |
Feb 13, 2007 | 57.52 | 57.73 | 57.37 | 57.72 | 362,585 | +0.82(+1.44%) |
Feb 12, 2007 | 56.75 | 57.03 | 56.55 | 56.90 | 455,623 | -0.20(-0.36%) |
Feb 09, 2007 | 57.37 | 57.62 | 56.88 | 57.11 | 590,327 | -0.61(-1.06%) |
Feb 08, 2007 | 57.19 | 57.86 | 57.15 | 57.72 | 426,306 | -0.54(-0.92%) |
Feb 07, 2007 | 57.99 | 58.45 | 57.93 | 58.25 | 451,673 | +0.44(+0.76%) |
Feb 06, 2007 | 57.41 | 58.00 | 57.39 | 57.81 | 565,083 | +0.48(+0.84%) |
Feb 05, 2007 | 56.96 | 57.41 | 56.86 | 57.33 | 376,188 | -0.52(-0.90%) |
Feb 02, 2007 | 57.67 | 57.95 | 57.41 | 57.85 | 305,876 | -0.08(-0.14%) |
Feb 01, 2007 | 57.84 | 58.02 | 57.67 | 57.93 | 639,213 | +0.21(+0.37%) |
Jan 31, 2007 | 56.86 | 57.86 | 56.64 | 57.72 | 500,805 | +0.32(+0.57%) |
Jan 30, 2007 | 57.07 | 57.41 | 57.03 | 57.40 | 417,809 | +0.79(+1.39%) |
Jan 29, 2007 | 56.85 | 57.03 | 56.51 | 56.61 | 463,740 | -0.13(-0.23%) |
Jan 26, 2007 | 56.71 | 56.81 | 56.30 | 56.74 | 489,107 | -0.45(-0.78%) |
Jan 25, 2007 | 57.90 | 57.94 | 57.08 | 57.19 | 610,029 | -0.43(-0.75%) |
Jan 24, 2007 | 57.24 | 57.63 | 57.15 | 57.62 | 640,814 | +0.42(+0.74%) |
Jan 23, 2007 | 56.98 | 57.43 | 56.85 | 57.20 | 1,076,971 | +1.19(+2.12%) |
Jan 22, 2007 | 56.66 | 56.67 | 55.87 | 56.01 | 752,254 | -0.05(-0.09%) |
Jan 19, 2007 | 55.82 | 56.22 | 55.65 | 56.06 | 509,917 | +0.29(+0.52%) |
Jan 18, 2007 | 55.95 | 56.10 | 55.61 | 55.77 | 666,057 | -0.15(-0.28%) |
Jan 17, 2007 | 55.66 | 56.23 | 55.58 | 55.92 | 434,433 | +0.05(+0.09%) |
Jan 16, 2007 | 56.30 | 56.33 | 55.75 | 55.87 | 428,276 | +0.39(+0.70%) |
Jan 12, 2007 | 55.43 | 55.56 | 55.20 | 55.48 | 546,613 | +0.38(+0.69%) |
Jan 11, 2007 | 54.56 | 55.21 | 54.55 | 55.10 | 780,330 | +0.29(+0.53%) |
Jan 10, 2007 | 54.28 | 54.85 | 54.16 | 54.81 | 1,094,950 | -0.24(-0.43%) |
Jan 09, 2007 | 55.30 | 55.36 | 54.82 | 55.04 | 545,135 | -0.42(-0.76%) |
Jan 08, 2007 | 55.60 | 55.66 | 55.22 | 55.47 | 707,924 | -0.38(-0.68%) |
Jan 05, 2007 | 55.99 | 56.03 | 55.61 | 55.85 | 506,223 | -1.03(-1.81%) |
Jan 04, 2007 | 56.61 | 57.00 | 56.33 | 56.88 | 502,406 | -0.06(-0.10%) |
Jan 03, 2007 | 57.33 | 57.50 | 56.75 | 56.94 | 669,628 | +0.21(+0.37%) |
Dec 29, 2006 | 56.44 | 56.89 | 56.36 | 56.72 | 198,869 | -0.12(-0.21%) |
Dec 28, 2006 | 56.98 | 57.08 | 56.64 | 56.85 | 839,190 | +0.19(+0.33%) |
Dec 27, 2006 | 56.28 | 56.70 | 56.25 | 56.66 | 485,043 | +0.11(+0.19%) |
Dec 26, 2006 | 56.52 | 56.81 | 56.21 | 56.55 | 285,558 | +0.56(+1.00%) |
Dec 22, 2006 | 56.10 | 56.16 | 55.53 | 55.99 | 368,308 | +0.06(+0.10%) |
Dec 21, 2006 | 55.92 | 56.07 | 55.73 | 55.94 | 181,506 | +0.29(+0.53%) |
Dec 20, 2006 | 56.08 | 56.25 | 55.64 | 55.64 | 460,908 | -0.28(-0.49%) |
Dec 19, 2006 | 55.63 | 56.07 | 55.60 | 55.92 | 413,746 | +0.17(+0.31%) |
Dec 18, 2006 | 55.95 | 56.07 | 55.71 | 55.75 | 364,613 | -0.14(-0.25%) |
Dec 15, 2006 | 55.98 | 56.01 | 55.67 | 55.89 | 956,295 | -0.02(-0.04%) |
Dec 14, 2006 | 55.59 | 56.05 | 55.56 | 55.91 | 779,714 | +0.11(+0.20%) |
Dec 13, 2006 | 55.92 | 55.93 | 55.58 | 55.80 | 443,176 | -0.24(-0.42%) |
Dec 12, 2006 | 55.97 | 56.10 | 55.71 | 56.03 | 359,934 | -0.21(-0.38%) |
Dec 11, 2006 | 55.50 | 56.32 | 55.47 | 56.25 | 441,206 | +1.36(+2.47%) |
Dec 08, 2006 | 55.42 | 55.56 | 54.85 | 54.89 | 594,760 | -0.50(-0.91%) |
Dec 07, 2006 | 55.60 | 55.73 | 55.34 | 55.39 | 736,493 | +0.82(+1.50%) |
Dec 06, 2006 | 54.49 | 54.95 | 54.38 | 54.57 | 935,239 | +0.19(+0.34%) |
Dec 05, 2006 | 54.33 | 54.60 | 54.26 | 54.39 | 398,353 | +0.02(+0.03%) |
Dec 04, 2006 | 54.14 | 54.42 | 54.00 | 54.37 | 250,341 | +0.31(+0.57%) |
Dec 01, 2006 | 53.81 | 54.39 | 53.57 | 54.06 | 401,801 | +0.32(+0.60%) |
Nov 30, 2006 | 53.69 | 53.98 | 53.56 | 53.74 | 368,800 | +0.15(+0.29%) |
Nov 29, 2006 | 53.84 | 53.91 | 53.32 | 53.58 | 391,211 | +0.78(+1.48%) |
Nov 28, 2006 | 52.44 | 52.88 | 52.32 | 52.80 | 266,841 | +0.41(+0.79%) |
Nov 27, 2006 | 53.29 | 53.38 | 52.38 | 52.39 | 509,671 | -1.11(-2.08%) |
Nov 24, 2006 | 53.44 | 53.91 | 53.34 | 53.50 | 199,115 | -0.33(-0.62%) |
Nov 22, 2006 | 53.87 | 54.01 | 53.69 | 53.83 | 436,034 | +0.38(+0.71%) |
Nov 21, 2006 | 53.36 | 53.53 | 53.29 | 53.45 | 331,120 | +0.75(+1.42%) |
Nov 20, 2006 | 52.75 | 52.95 | 52.62 | 52.70 | 262,778 | -0.11(-0.20%) |
Nov 17, 2006 | 52.53 | 52.92 | 52.39 | 52.81 | 431,108 | -0.30(-0.57%) |
Nov 16, 2006 | 52.95 | 53.18 | 52.88 | 53.11 | 532,821 | +0.02(+0.03%) |
Nov 15, 2006 | 52.80 | 53.28 | 52.80 | 53.09 | 326,071 | -0.03(-0.06%) |
Nov 14, 2006 | 53.08 | 53.16 | 52.43 | 53.13 | 415,962 | +0.66(+1.25%) |
Nov 13, 2006 | 52.50 | 52.69 | 52.36 | 52.47 | 490,831 | +0.06(+0.11%) |
Nov 10, 2006 | 52.40 | 52.62 | 52.25 | 52.41 | 351,561 | +0.15(+0.30%) |
Nov 09, 2006 | 52.32 | 52.57 | 52.18 | 52.26 | 681,203 | -0.22(-0.42%) |
Nov 08, 2006 | 51.89 | 52.64 | 51.89 | 52.48 | 743,265 | +0.27(+0.51%) |
Nov 07, 2006 | 52.15 | 52.53 | 52.06 | 52.21 | 811,607 | +1.10(+2.14%) |
Nov 06, 2006 | 50.90 | 51.27 | 50.85 | 51.11 | 596,730 | +1.00(+1.99%) |
Nov 03, 2006 | 50.53 | 50.56 | 50.09 | 50.11 | 1,812,725 | -0.13(-0.26%) |
Nov 02, 2006 | 50.02 | 50.34 | 49.98 | 50.24 | 1,172,773 | +1.80(+3.72%) |
Nov 01, 2006 | 49.03 | 49.13 | 48.44 | 48.44 | 712,111 | -0.67(-1.37%) |
Oct 31, 2006 | 48.85 | 49.19 | 48.78 | 49.12 | 508,070 | -0.37(-0.75%) |
Oct 30, 2006 | 49.49 | 49.63 | 49.29 | 49.49 | 964,915 | -0.18(-0.36%) |
Oct 27, 2006 | 49.65 | 49.82 | 49.37 | 49.67 | 628,254 | -0.02(-0.05%) |
Oct 26, 2006 | 49.42 | 49.70 | 49.19 | 49.69 | 729,597 | +0.84(+1.71%) |
Oct 25, 2006 | 48.72 | 48.95 | 48.59 | 48.86 | 544,273 | +0.16(+0.33%) |
Oct 24, 2006 | 48.35 | 48.90 | 48.27 | 48.69 | 901,745 | +0.01(+0.02%) |
Oct 23, 2006 | 47.93 | 48.73 | 47.88 | 48.68 | 282,234 | +0.35(+0.72%) |
Oct 20, 2006 | 48.30 | 48.40 | 48.12 | 48.34 | 220,787 | +0.07(+0.13%) |
Oct 19, 2006 | 48.08 | 48.42 | 47.99 | 48.27 | 232,239 | +0.41(+0.87%) |
Oct 18, 2006 | 47.91 | 48.04 | 47.61 | 47.86 | 332,967 | +0.28(+0.60%) |
Oct 17, 2006 | 47.55 | 47.64 | 47.25 | 47.57 | 307,231 | -1.14(-2.33%) |
Oct 16, 2006 | 48.45 | 48.71 | 48.23 | 48.71 | 474,330 | -0.33(-0.68%) |
Oct 13, 2006 | 48.72 | 49.19 | 48.66 | 49.04 | 1,396,393 | -0.42(-0.85%) |
Oct 12, 2006 | 48.81 | 49.61 | 48.76 | 49.46 | 307,846 | +0.37(+0.76%) |
Oct 11, 2006 | 48.95 | 49.40 | 48.89 | 49.09 | 254,281 | +0.04(+0.08%) |
Oct 10, 2006 | 48.80 | 49.12 | 48.64 | 49.05 | 297,380 | +0.32(+0.65%) |
Oct 09, 2006 | 48.56 | 48.79 | 48.51 | 48.73 | 156,263 | +0.15(+0.30%) |
Oct 06, 2006 | 48.64 | 48.77 | 48.44 | 48.59 | 823,182 | +0.07(+0.15%) |
Oct 05, 2006 | 48.19 | 48.52 | 48.06 | 48.51 | 314,127 | +0.80(+1.69%) |
Oct 04, 2006 | 47.14 | 47.77 | 47.07 | 47.71 | 380,129 | +0.65(+1.38%) |
Oct 03, 2006 | 46.64 | 47.32 | 46.61 | 47.06 | 191,850 | -0.08(-0.17%) |
Oct 02, 2006 | 46.98 | 47.46 | 46.95 | 47.14 | 823,552 | +0.08(+0.17%) |
Sep 29, 2006 | 47.22 | 47.22 | 46.85 | 47.06 | 208,104 | -0.24(-0.50%) |
Sep 28, 2006 | 47.10 | 47.36 | 46.94 | 47.30 | 134,713 | -0.13(-0.27%) |
Sep 27, 2006 | 47.20 | 47.52 | 47.09 | 47.43 | 166,360 | -0.45(-0.93%) |
Sep 26, 2006 | 47.49 | 47.99 | 47.39 | 47.87 | 197,268 | +0.11(+0.24%) |
Apr 06, 2006 | 47.67 | 47.80 | 47.46 | 47.76 | 199,361 | +0.20(+0.43%) |
Apr 05, 2006 | 47.31 | 47.63 | 47.24 | 47.56 | 361,535 | +0.94(+2.02%) |
Apr 04, 2006 | 46.20 | 46.63 | 46.20 | 46.61 | 258,098 | +0.83(+1.81%) |