Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 47.36 | 48.02 | 47.17 | 47.64 | 5,454,971 | +0.21(+0.45%) |
Mar 29, 2007 | 47.61 | 47.61 | 47.03 | 47.43 | 6,790,785 | -0.18(-0.38%) |
Mar 28, 2007 | 47.84 | 48.11 | 47.49 | 47.61 | 5,111,358 | -0.49(-1.02%) |
Mar 27, 2007 | 48.27 | 48.29 | 47.88 | 48.11 | 4,318,739 | -0.13(-0.27%) |
Mar 26, 2007 | 48.41 | 48.42 | 47.96 | 48.24 | 5,682,121 | -0.37(-0.76%) |
Mar 23, 2007 | 48.37 | 48.72 | 48.24 | 48.60 | 4,461,029 | +0.12(+0.24%) |
Mar 22, 2007 | 48.06 | 48.62 | 47.94 | 48.49 | 6,531,888 | +0.55(+1.14%) |
Mar 21, 2007 | 47.53 | 48.04 | 47.41 | 47.94 | 4,950,937 | +0.32(+0.68%) |
Mar 20, 2007 | 47.68 | 47.69 | 47.40 | 47.61 | 3,817,276 | +0.01(+0.03%) |
Mar 19, 2007 | 47.09 | 47.66 | 47.06 | 47.60 | 5,134,137 | +0.67(+1.43%) |
Mar 16, 2007 | 47.52 | 47.54 | 46.85 | 46.93 | 8,108,263 | -0.44(-0.93%) |
Mar 15, 2007 | 47.25 | 47.54 | 47.17 | 47.37 | 6,304,538 | +0.12(+0.25%) |
Mar 14, 2007 | 46.62 | 47.28 | 46.39 | 47.25 | 7,400,344 | +0.64(+1.38%) |
Mar 13, 2007 | 46.86 | 47.06 | 46.53 | 46.61 | 7,109,188 | -0.25(-0.53%) |
Mar 12, 2007 | 46.55 | 46.93 | 46.50 | 46.86 | 5,165,579 | +0.27(+0.59%) |
Mar 09, 2007 | 46.50 | 46.95 | 46.47 | 46.58 | 5,367,864 | +0.13(+0.28%) |
Mar 08, 2007 | 46.15 | 46.85 | 46.13 | 46.45 | 6,121,342 | +0.45(+0.98%) |
Mar 07, 2007 | 45.82 | 46.25 | 45.61 | 46.01 | 6,056,694 | +0.21(+0.45%) |
Mar 06, 2007 | 45.89 | 45.94 | 45.51 | 45.80 | 6,911,555 | +0.19(+0.41%) |
Mar 05, 2007 | 45.51 | 45.99 | 45.44 | 45.61 | 7,874,698 | +0.10(+0.22%) |
Mar 02, 2007 | 45.66 | 46.00 | 45.51 | 45.51 | 8,034,793 | -0.41(-0.88%) |
Mar 01, 2007 | 46.13 | 46.14 | 45.52 | 45.92 | 7,172,209 | -0.26(-0.57%) |
Feb 28, 2007 | 46.29 | 46.75 | 45.84 | 46.18 | 8,486,366 | -0.26(-0.56%) |
Feb 27, 2007 | 47.46 | 47.49 | 45.83 | 46.44 | 9,409,564 | -1.01(-2.13%) |
Feb 26, 2007 | 47.66 | 47.89 | 47.15 | 47.45 | 4,161,182 | -0.06(-0.12%) |
Feb 23, 2007 | 47.68 | 47.73 | 47.35 | 47.51 | 3,188,122 | -0.09(-0.18%) |
Feb 22, 2007 | 47.53 | 47.84 | 47.46 | 47.59 | 4,484,610 | +0.07(+0.16%) |
Feb 21, 2007 | 47.44 | 47.74 | 47.31 | 47.52 | 4,524,393 | -0.17(-0.35%) |
Feb 20, 2007 | 47.69 | 47.84 | 47.34 | 47.69 | 6,356,032 | -0.21(-0.44%) |
Feb 16, 2007 | 47.94 | 48.27 | 47.63 | 47.90 | 6,086,692 | -0.04(-0.09%) |
Feb 15, 2007 | 47.94 | 48.24 | 47.75 | 47.94 | 5,819,117 | +0.04(+0.09%) |
Feb 14, 2007 | 47.64 | 47.95 | 47.55 | 47.90 | 6,237,897 | +0.26(+0.54%) |
Feb 13, 2007 | 47.38 | 47.94 | 47.22 | 47.64 | 11,539,146 | +1.15(+2.47%) |
Feb 12, 2007 | 46.47 | 46.68 | 46.38 | 46.50 | 4,767,872 | +0.03(+0.07%) |
Feb 09, 2007 | 46.53 | 46.75 | 46.29 | 46.47 | 6,452,442 | -0.06(-0.13%) |
Feb 08, 2007 | 46.68 | 46.68 | 46.20 | 46.53 | 6,160,323 | -0.01(-0.01%) |
Feb 07, 2007 | 46.32 | 46.75 | 46.30 | 46.53 | 6,499,925 | +0.24(+0.51%) |
Feb 06, 2007 | 46.07 | 46.44 | 46.02 | 46.30 | 7,816,947 | +0.21(+0.46%) |
Feb 05, 2007 | 46.18 | 46.30 | 45.94 | 46.09 | 10,186,462 | +0.04(+0.08%) |
Feb 02, 2007 | 46.05 | 46.17 | 45.96 | 46.05 | 8,958,472 | -0.07(-0.16%) |
Feb 01, 2007 | 46.60 | 46.65 | 45.95 | 46.12 | 10,429,654 | -0.19(-0.42%) |
Jan 31, 2007 | 46.26 | 46.55 | 45.56 | 46.32 | 14,894,052 | -0.25(-0.54%) |
Jan 30, 2007 | 46.70 | 47.49 | 46.28 | 46.57 | 25,119,014 | -2.66(-5.40%) |
Jan 29, 2007 | 48.96 | 49.37 | 48.78 | 49.22 | 5,486,733 | +0.17(+0.34%) |
Jan 26, 2007 | 49.23 | 49.37 | 48.77 | 49.05 | 3,202,399 | -0.20(-0.41%) |
Jan 25, 2007 | 49.60 | 49.71 | 49.14 | 49.25 | 4,633,958 | -0.30(-0.60%) |
Jan 24, 2007 | 49.15 | 49.66 | 49.15 | 49.55 | 2,843,707 | +0.40(+0.81%) |
Jan 23, 2007 | 49.07 | 49.34 | 48.83 | 49.15 | 3,127,324 | +0.22(+0.46%) |
Jan 22, 2007 | 49.40 | 49.43 | 48.70 | 48.93 | 3,431,795 | -0.47(-0.96%) |
Jan 19, 2007 | 49.30 | 49.80 | 49.13 | 49.40 | 4,671,495 | +0.27(+0.56%) |
Jan 18, 2007 | 49.07 | 49.68 | 49.00 | 49.13 | 3,148,980 | -0.06(-0.13%) |
Jan 17, 2007 | 49.45 | 49.56 | 49.09 | 49.19 | 4,349,379 | -0.41(-0.82%) |
Jan 16, 2007 | 49.55 | 49.63 | 49.20 | 49.60 | 4,053,089 | +0.12(+0.25%) |
Jan 12, 2007 | 48.88 | 49.56 | 48.76 | 49.47 | 4,142,280 | +0.44(+0.90%) |
Jan 11, 2007 | 48.65 | 49.27 | 48.55 | 49.03 | 3,805,887 | +0.50(+1.03%) |
Jan 10, 2007 | 48.19 | 48.60 | 48.02 | 48.53 | 2,867,449 | +0.11(+0.22%) |
Jan 09, 2007 | 48.62 | 48.77 | 48.27 | 48.42 | 3,042,784 | +0.06(+0.12%) |
Jan 08, 2007 | 48.26 | 48.65 | 47.98 | 48.37 | 3,905,345 | +0.11(+0.22%) |
Jan 05, 2007 | 48.55 | 48.56 | 48.01 | 48.26 | 4,435,843 | -0.33(-0.68%) |
Jan 04, 2007 | 48.87 | 48.88 | 48.28 | 48.59 | 4,761,810 | -0.19(-0.40%) |