Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 47.26 | 47.29 | 46.99 | 47.29 | 10,756 | +0.16(+0.33%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.90 | 47.14 | 12,223 | +0.05(+0.11%) |
Mar 28, 2007 | 47.20 | 47.30 | 47.01 | 47.09 | 36,669 | -0.25(-0.53%) |
Mar 27, 2007 | 47.48 | 47.49 | 47.22 | 47.34 | 48,404 | -0.33(-0.69%) |
Mar 26, 2007 | 47.61 | 47.67 | 47.33 | 47.67 | 31,047 | +0.12(+0.25%) |
Mar 23, 2007 | 47.66 | 47.71 | 47.50 | 47.55 | 23,346 | -0.14(-0.29%) |
Mar 22, 2007 | 47.61 | 47.75 | 47.55 | 47.69 | 14,423 | +0.10(+0.21%) |
Mar 21, 2007 | 47.04 | 47.59 | 46.89 | 47.59 | 21,146 | +0.51(+1.08%) |
Mar 20, 2007 | 46.80 | 47.11 | 46.73 | 47.08 | 36,792 | +0.29(+0.63%) |
Mar 19, 2007 | 46.54 | 46.81 | 46.44 | 46.79 | 36,792 | +0.48(+1.04%) |
Mar 16, 2007 | 46.35 | 46.57 | 46.28 | 46.30 | 41,070 | -0.19(-0.40%) |
Mar 15, 2007 | 46.32 | 46.49 | 46.18 | 46.49 | 32,025 | +0.21(+0.45%) |
Mar 14, 2007 | 46.35 | 46.35 | 45.88 | 46.28 | 25,424 | +0.03(+0.06%) |
Mar 13, 2007 | 46.88 | 46.91 | 46.22 | 46.26 | 15,523 | -0.62(-1.33%) |
Mar 12, 2007 | 46.73 | 46.96 | 46.71 | 46.88 | 38,625 | -0.09(-0.19%) |
Mar 09, 2007 | 47.00 | 47.00 | 46.73 | 46.97 | 35,569 | +0.22(+0.47%) |
Mar 08, 2007 | 46.89 | 46.99 | 46.74 | 46.75 | 43,392 | +0.16(+0.33%) |
Mar 07, 2007 | 46.55 | 46.80 | 46.55 | 46.59 | 21,390 | -0.10(-0.21%) |
Mar 06, 2007 | 46.47 | 46.75 | 46.30 | 46.69 | 36,058 | +0.57(+1.24%) |
Mar 05, 2007 | 46.12 | 46.63 | 46.12 | 46.12 | 38,503 | -0.33(-0.70%) |
Mar 02, 2007 | 46.67 | 46.91 | 46.43 | 46.44 | 24,691 | -0.45(-0.96%) |
Mar 01, 2007 | 46.54 | 47.07 | 46.21 | 46.89 | 47,889 | -0.26(-0.56%) |
Feb 28, 2007 | 47.08 | 47.47 | 46.94 | 47.16 | 44,981 | +0.21(+0.45%) |
Feb 27, 2007 | 47.82 | 47.99 | 46.58 | 46.94 | 94,608 | -1.35(-2.80%) |
Feb 26, 2007 | 48.30 | 48.34 | 48.20 | 48.29 | 22,253 | +0.10(+0.20%) |
Feb 23, 2007 | 48.21 | 48.26 | 48.04 | 48.19 | 19,190 | -0.13(-0.27%) |
Feb 22, 2007 | 48.45 | 48.49 | 48.22 | 48.32 | 30,069 | -0.15(-0.31%) |
Feb 21, 2007 | 48.52 | 48.52 | 48.34 | 48.47 | 24,813 | -0.16(-0.32%) |
Feb 20, 2007 | 48.64 | 48.64 | 48.46 | 48.63 | 42,537 | +0.07(+0.15%) |
Feb 16, 2007 | 48.58 | 48.58 | 48.38 | 48.55 | 47,793 | -0.08(-0.17%) |
Feb 15, 2007 | 48.50 | 48.71 | 48.43 | 48.64 | 96,686 | +0.20(+0.41%) |
Feb 14, 2007 | 48.33 | 48.57 | 48.33 | 48.44 | 207,307 | +0.20(+0.42%) |
Feb 13, 2007 | 48.10 | 48.24 | 48.08 | 48.24 | 23,850 | +0.14(+0.29%) |
Feb 12, 2007 | 48.27 | 48.27 | 47.97 | 48.10 | 38,014 | -0.11(-0.22%) |
Feb 09, 2007 | 48.55 | 48.55 | 48.09 | 48.20 | 31,780 | -0.27(-0.56%) |
Feb 08, 2007 | 48.40 | 48.50 | 48.33 | 48.47 | 36,181 | +0.07(+0.14%) |
Feb 07, 2007 | 48.38 | 48.45 | 48.27 | 48.41 | 58,427 | +0.11(+0.22%) |
Feb 06, 2007 | 48.47 | 48.47 | 48.16 | 48.30 | 35,814 | -0.15(-0.30%) |
Feb 05, 2007 | 48.35 | 48.50 | 48.24 | 48.45 | 59,283 | -0.01(-0.02%) |
Feb 02, 2007 | 48.58 | 48.64 | 48.37 | 48.46 | 33,247 | -0.07(-0.15%) |
Feb 01, 2007 | 48.27 | 48.53 | 48.24 | 48.53 | 50,604 | +0.40(+0.83%) |
Jan 31, 2007 | 47.93 | 48.20 | 47.82 | 48.13 | 53,293 | +0.23(+0.48%) |
Jan 30, 2007 | 47.76 | 47.91 | 47.76 | 47.90 | 40,459 | +0.22(+0.46%) |
Jan 29, 2007 | 47.70 | 47.80 | 47.58 | 47.68 | 52,682 | +0.02(+0.05%) |
Jan 26, 2007 | 47.78 | 47.78 | 47.49 | 47.65 | 62,216 | -0.25(-0.51%) |
Jan 25, 2007 | 48.11 | 48.11 | 47.80 | 47.90 | 37,892 | -0.29(-0.59%) |
Jan 24, 2007 | 47.81 | 48.19 | 47.79 | 48.19 | 40,825 | +0.38(+0.79%) |
Jan 23, 2007 | 47.85 | 47.85 | 47.66 | 47.81 | 38,503 | -0.18(-0.38%) |
Jan 22, 2007 | 48.42 | 48.42 | 47.94 | 47.99 | 112,087 | -0.31(-0.64%) |
Jan 19, 2007 | 48.35 | 48.39 | 48.16 | 48.30 | 46,326 | +0.10(+0.20%) |
Jan 18, 2007 | 48.18 | 48.32 | 48.04 | 48.20 | 67,106 | +0.11(+0.24%) |
Jan 17, 2007 | 47.89 | 48.26 | 47.86 | 48.09 | 69,917 | +0.22(+0.46%) |
Jan 16, 2007 | 47.83 | 47.92 | 47.76 | 47.87 | 84,218 | +0.11(+0.22%) |
Jan 12, 2007 | 47.56 | 47.82 | 47.53 | 47.76 | 26,646 | +0.30(+0.64%) |
Jan 11, 2007 | 47.16 | 47.52 | 47.13 | 47.46 | 36,914 | +0.49(+1.04%) |
Jan 10, 2007 | 46.86 | 47.04 | 46.66 | 46.97 | 58,794 | +0.12(+0.26%) |
Jan 09, 2007 | 47.05 | 47.14 | 46.76 | 46.84 | 39,848 | -0.10(-0.21%) |
Jan 08, 2007 | 46.96 | 47.00 | 46.66 | 46.94 | 26,035 | +0.06(+0.12%) |
Jan 05, 2007 | 47.08 | 47.08 | 46.71 | 46.89 | 41,437 | -0.22(-0.47%) |
Jan 04, 2007 | 46.63 | 47.24 | 46.63 | 47.11 | 71,139 | +0.51(+1.10%) |