Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.86 | 52.24 | 51.54 | 51.83 | 2,927,952 | -0.03(-0.05%) |
Mar 29, 2007 | 51.53 | 51.89 | 51.14 | 51.85 | 3,195,936 | +0.48(+0.93%) |
Mar 28, 2007 | 52.46 | 52.46 | 51.25 | 51.38 | 5,779,538 | -1.18(-2.24%) |
Mar 27, 2007 | 53.53 | 53.63 | 52.48 | 52.55 | 4,099,276 | -1.31(-2.43%) |
Mar 26, 2007 | 54.54 | 54.55 | 53.28 | 53.87 | 2,985,907 | -0.89(-1.63%) |
Mar 23, 2007 | 55.37 | 55.57 | 54.68 | 54.76 | 2,145,791 | -0.64(-1.16%) |
Mar 22, 2007 | 54.35 | 55.72 | 54.35 | 55.40 | 2,730,496 | -0.03(-0.05%) |
Mar 21, 2007 | 54.19 | 55.51 | 53.70 | 55.43 | 2,676,851 | +1.62(+3.01%) |
Mar 20, 2007 | 53.43 | 53.95 | 53.26 | 53.81 | 3,178,095 | +0.13(+0.23%) |
Mar 19, 2007 | 53.67 | 54.09 | 52.81 | 53.68 | 4,714,874 | +0.90(+1.71%) |
Mar 16, 2007 | 53.69 | 54.52 | 52.63 | 52.78 | 6,895,272 | -0.26(-0.49%) |
Mar 15, 2007 | 50.44 | 53.69 | 50.39 | 53.04 | 7,910,093 | +2.74(+5.45%) |
Mar 14, 2007 | 49.94 | 50.71 | 49.28 | 50.30 | 7,926,018 | +0.56(+1.13%) |
Mar 13, 2007 | 53.09 | 52.67 | 48.98 | 49.74 | 16,081,225 | -3.35(-6.31%) |
Mar 12, 2007 | 53.31 | 53.98 | 52.94 | 53.09 | 3,545,346 | -1.05(-1.94%) |
Mar 09, 2007 | 54.70 | 54.83 | 53.87 | 54.14 | 3,211,263 | -0.40(-0.74%) |
Mar 08, 2007 | 54.78 | 55.26 | 54.16 | 54.54 | 2,313,312 | +0.25(+0.46%) |
Mar 07, 2007 | 54.78 | 55.12 | 54.02 | 54.29 | 2,914,301 | -0.58(-1.07%) |
Mar 06, 2007 | 54.42 | 55.18 | 53.99 | 54.88 | 3,791,896 | +1.01(+1.88%) |
Mar 05, 2007 | 54.68 | 54.92 | 53.71 | 53.87 | 3,319,631 | -1.34(-2.42%) |
Mar 02, 2007 | 55.54 | 57.00 | 54.78 | 55.20 | 4,527,716 | -0.04(-0.08%) |
Mar 01, 2007 | 53.87 | 55.67 | 52.62 | 55.24 | 4,473,548 | +1.19(+2.21%) |
Feb 28, 2007 | 54.18 | 54.83 | 53.66 | 54.05 | 3,835,842 | -0.13(-0.25%) |
Feb 27, 2007 | 54.71 | 55.20 | 53.21 | 54.18 | 4,945,020 | -0.41(-0.75%) |
Feb 26, 2007 | 55.74 | 55.84 | 53.04 | 54.59 | 6,272,705 | -1.72(-3.05%) |
Feb 23, 2007 | 57.62 | 57.62 | 55.71 | 56.31 | 5,660,244 | -1.14(-1.98%) |
Feb 22, 2007 | 59.17 | 59.18 | 57.40 | 57.45 | 3,953,669 | -2.02(-3.40%) |
Feb 21, 2007 | 60.71 | 60.71 | 59.24 | 59.47 | 2,312,713 | -1.20(-1.98%) |
Feb 20, 2007 | 60.66 | 60.86 | 60.17 | 60.67 | 1,427,574 | -0.02(-0.04%) |
Feb 16, 2007 | 59.71 | 60.76 | 59.65 | 60.70 | 1,567,194 | +0.73(+1.23%) |
Feb 15, 2007 | 60.00 | 60.34 | 59.66 | 59.96 | 1,114,446 | +0.10(+0.17%) |
Feb 14, 2007 | 59.38 | 60.28 | 59.35 | 59.86 | 1,947,767 | +0.61(+1.03%) |
Feb 13, 2007 | 60.00 | 60.21 | 59.14 | 59.25 | 3,378,976 | -0.73(-1.23%) |
Feb 12, 2007 | 61.13 | 61.55 | 59.90 | 59.99 | 2,344,735 | -1.57(-2.55%) |
Feb 09, 2007 | 62.63 | 62.84 | 61.52 | 61.56 | 1,743,216 | -0.94(-1.51%) |
Feb 08, 2007 | 61.67 | 63.54 | 61.67 | 62.50 | 2,035,389 | +0.74(+1.20%) |
Feb 07, 2007 | 60.64 | 61.80 | 60.23 | 61.76 | 1,900,798 | +1.12(+1.85%) |
Feb 06, 2007 | 60.46 | 60.67 | 60.14 | 60.64 | 808,623 | +0.43(+0.72%) |
Feb 05, 2007 | 60.31 | 60.69 | 60.04 | 60.20 | 696,304 | -0.32(-0.52%) |
Feb 02, 2007 | 60.64 | 60.89 | 60.40 | 60.52 | 878,792 | -0.12(-0.19%) |
Feb 01, 2007 | 60.09 | 60.67 | 60.00 | 60.64 | 1,348,663 | +0.88(+1.47%) |
Jan 31, 2007 | 58.92 | 60.07 | 58.81 | 59.76 | 1,144,382 | +0.80(+1.36%) |
Jan 30, 2007 | 59.49 | 59.71 | 58.88 | 58.96 | 964,169 | -0.53(-0.90%) |
Jan 29, 2007 | 59.16 | 59.90 | 59.05 | 59.49 | 1,275,261 | +0.41(+0.69%) |
Jan 26, 2007 | 60.05 | 60.43 | 58.78 | 59.08 | 1,215,389 | -0.89(-1.49%) |
Jan 25, 2007 | 60.55 | 60.63 | 59.74 | 59.98 | 1,441,464 | -0.47(-0.77%) |
Jan 24, 2007 | 60.30 | 60.55 | 59.99 | 60.45 | 817,843 | +0.02(+0.03%) |
Jan 23, 2007 | 59.79 | 60.63 | 59.71 | 60.43 | 1,717,112 | +0.51(+0.85%) |
Jan 22, 2007 | 59.47 | 60.06 | 59.22 | 59.92 | 1,522,051 | +0.34(+0.57%) |
Jan 19, 2007 | 59.08 | 59.68 | 59.07 | 59.58 | 1,238,380 | +0.55(+0.93%) |
Jan 18, 2007 | 58.63 | 59.38 | 58.30 | 59.03 | 2,546,331 | +0.12(+0.20%) |
Jan 17, 2007 | 57.89 | 59.03 | 57.46 | 58.91 | 1,707,413 | +0.99(+1.70%) |
Jan 16, 2007 | 57.75 | 58.10 | 57.45 | 57.92 | 1,030,267 | -0.01(-0.01%) |
Jan 12, 2007 | 58.05 | 58.32 | 57.35 | 57.93 | 953,033 | -0.35(-0.60%) |
Jan 11, 2007 | 57.75 | 58.40 | 57.38 | 58.28 | 937,826 | +0.73(+1.26%) |
Jan 10, 2007 | 56.75 | 57.79 | 56.40 | 57.56 | 1,010,030 | +0.60(+1.06%) |
Jan 09, 2007 | 57.45 | 57.62 | 56.55 | 56.96 | 1,279,452 | -0.47(-0.81%) |
Jan 08, 2007 | 57.43 | 57.74 | 57.00 | 57.42 | 892,563 | -0.02(-0.03%) |
Jan 05, 2007 | 57.92 | 57.97 | 57.42 | 57.44 | 1,134,922 | -0.86(-1.48%) |
Jan 04, 2007 | 58.73 | 58.88 | 58.00 | 58.30 | 1,382,670 | -0.43(-0.73%) |