Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 48.59 | 48.92 | 48.27 | 48.36 | 951,143 | -0.57(-1.17%) |
Mar 29, 2007 | 48.89 | 49.13 | 48.54 | 48.93 | 854,533 | -0.12(-0.25%) |
Mar 28, 2007 | 49.62 | 49.71 | 48.97 | 49.06 | 1,056,385 | -1.08(-2.16%) |
Mar 27, 2007 | 50.27 | 50.27 | 49.62 | 50.14 | 668,201 | -0.13(-0.27%) |
Mar 26, 2007 | 50.90 | 50.90 | 50.00 | 50.27 | 1,548,975 | -0.57(-1.13%) |
Mar 23, 2007 | 50.97 | 50.99 | 50.57 | 50.85 | 509,503 | +0.25(+0.49%) |
Mar 22, 2007 | 49.81 | 50.75 | 49.81 | 50.60 | 663,294 | +0.06(+0.11%) |
Mar 21, 2007 | 49.52 | 50.72 | 49.13 | 50.54 | 1,363,997 | +0.91(+1.83%) |
Mar 20, 2007 | 49.37 | 50.05 | 49.37 | 49.63 | 691,315 | -0.48(-0.96%) |
Mar 19, 2007 | 50.10 | 50.32 | 49.63 | 50.11 | 1,162,775 | +0.99(+2.01%) |
Mar 16, 2007 | 49.05 | 49.46 | 48.92 | 49.13 | 1,224,688 | +0.19(+0.39%) |
Mar 15, 2007 | 48.42 | 49.11 | 48.38 | 48.93 | 874,404 | +0.51(+1.05%) |
Mar 14, 2007 | 48.23 | 48.83 | 47.54 | 48.43 | 1,331,600 | -0.68(-1.38%) |
Mar 13, 2007 | 50.65 | 49.95 | 49.10 | 49.11 | 820,948 | -1.54(-3.04%) |
Mar 12, 2007 | 50.57 | 50.77 | 50.40 | 50.65 | 977,558 | +0.37(+0.74%) |
Mar 09, 2007 | 50.06 | 50.35 | 49.49 | 50.27 | 1,882,553 | +1.06(+2.16%) |
Mar 08, 2007 | 49.07 | 49.46 | 49.07 | 49.21 | 939,032 | +1.23(+2.55%) |
Mar 07, 2007 | 47.86 | 48.33 | 47.81 | 47.99 | 622,680 | -0.53(-1.09%) |
Mar 06, 2007 | 48.61 | 48.83 | 47.98 | 48.51 | 1,118,089 | +1.58(+3.37%) |
Mar 05, 2007 | 47.00 | 47.54 | 46.74 | 46.93 | 1,382,864 | -0.41(-0.87%) |
Mar 02, 2007 | 46.96 | 48.28 | 46.24 | 47.34 | 3,382,771 | -2.34(-4.70%) |
Mar 01, 2007 | 49.42 | 49.83 | 47.94 | 49.68 | 2,710,582 | +0.13(+0.27%) |
Feb 28, 2007 | 49.61 | 49.99 | 48.98 | 49.55 | 1,628,637 | +0.03(+0.06%) |
Feb 27, 2007 | 50.95 | 51.09 | 48.95 | 49.52 | 3,031,652 | -1.15(-2.27%) |
Feb 26, 2007 | 50.75 | 50.75 | 50.27 | 50.67 | 1,145,798 | +0.60(+1.21%) |
Feb 23, 2007 | 50.62 | 50.76 | 49.84 | 50.06 | 2,321,896 | -0.19(-0.38%) |
Feb 22, 2007 | 50.48 | 50.55 | 50.09 | 50.26 | 1,053,670 | -0.42(-0.83%) |
Feb 21, 2007 | 50.33 | 51.01 | 50.28 | 50.68 | 1,506,586 | +0.36(+0.72%) |
Feb 20, 2007 | 49.81 | 50.36 | 49.78 | 50.31 | 1,289,733 | -0.03(-0.06%) |
Feb 16, 2007 | 49.86 | 50.50 | 49.86 | 50.34 | 1,568,290 | +0.74(+1.49%) |
Feb 15, 2007 | 49.33 | 49.69 | 48.52 | 49.60 | 1,813,645 | -0.19(-0.38%) |
Feb 14, 2007 | 49.28 | 49.84 | 49.23 | 49.80 | 1,711,846 | +2.18(+4.59%) |
Feb 13, 2007 | 47.32 | 47.70 | 47.32 | 47.61 | 834,101 | +0.83(+1.78%) |
Feb 12, 2007 | 47.01 | 47.08 | 46.46 | 46.78 | 674,014 | -0.25(-0.53%) |
Feb 09, 2007 | 47.14 | 47.41 | 46.76 | 47.03 | 909,798 | +0.70(+1.51%) |
Feb 08, 2007 | 46.16 | 46.44 | 46.10 | 46.33 | 1,442,689 | -0.36(-0.78%) |
Feb 07, 2007 | 46.64 | 46.75 | 46.41 | 46.69 | 1,291,821 | -0.06(-0.12%) |
Feb 06, 2007 | 46.45 | 46.85 | 46.39 | 46.75 | 1,525,170 | +1.13(+2.48%) |
Feb 05, 2007 | 45.50 | 45.71 | 45.32 | 45.62 | 786,076 | +0.02(+0.04%) |
Feb 02, 2007 | 45.70 | 45.83 | 45.45 | 45.60 | 685,846 | +0.12(+0.27%) |
Feb 01, 2007 | 45.15 | 45.62 | 45.14 | 45.48 | 1,573,093 | +1.10(+2.48%) |
Jan 31, 2007 | 43.94 | 44.44 | 43.70 | 44.37 | 1,247,657 | +0.03(+0.06%) |
Jan 30, 2007 | 44.97 | 45.10 | 44.26 | 44.35 | 2,396,129 | -0.67(-1.49%) |
Jan 29, 2007 | 45.26 | 45.31 | 44.79 | 45.02 | 2,325,446 | -0.80(-1.74%) |
Jan 26, 2007 | 45.88 | 45.98 | 45.31 | 45.81 | 1,247,135 | +0.68(+1.51%) |
Jan 25, 2007 | 45.34 | 45.67 | 45.02 | 45.13 | 1,735,236 | +0.25(+0.55%) |
Jan 24, 2007 | 44.63 | 44.94 | 44.47 | 44.88 | 581,022 | +0.22(+0.49%) |
Jan 23, 2007 | 44.49 | 44.97 | 44.48 | 44.66 | 1,047,823 | +0.32(+0.71%) |
Jan 22, 2007 | 45.02 | 45.05 | 44.06 | 44.35 | 1,343,294 | -0.73(-1.61%) |
Jan 19, 2007 | 44.50 | 45.21 | 44.50 | 45.07 | 1,589,902 | +0.67(+1.51%) |
Jan 18, 2007 | 44.72 | 44.78 | 44.27 | 44.40 | 2,041,878 | -1.13(-2.48%) |
Jan 17, 2007 | 45.13 | 45.88 | 45.02 | 45.53 | 1,729,389 | +0.52(+1.15%) |
Jan 16, 2007 | 45.23 | 45.32 | 44.81 | 45.02 | 1,564,531 | -0.65(-1.43%) |
Jan 12, 2007 | 44.54 | 45.83 | 44.44 | 45.67 | 4,402,196 | +1.94(+4.45%) |
Jan 11, 2007 | 43.36 | 44.05 | 43.35 | 43.72 | 1,117,254 | -0.12(-0.28%) |
Jan 10, 2007 | 43.72 | 44.01 | 43.46 | 43.85 | 862,606 | -0.59(-1.34%) |
Jan 09, 2007 | 44.30 | 45.02 | 43.87 | 44.44 | 1,807,276 | +1.52(+3.55%) |
Jan 08, 2007 | 42.92 | 43.42 | 42.56 | 42.92 | 2,447,602 | +0.01(+0.02%) |
Jan 05, 2007 | 42.12 | 43.68 | 42.10 | 42.91 | 3,338,398 | +0.96(+2.28%) |
Jan 04, 2007 | 41.36 | 42.03 | 41.30 | 41.95 | 1,262,901 | +0.85(+2.07%) |