Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.93 | 47.44 | 46.91 | 47.34 | 1,603,981 | +0.41(+0.86%) |
Mar 29, 2007 | 47.40 | 47.96 | 46.80 | 46.93 | 2,551,721 | -0.04(-0.09%) |
Mar 28, 2007 | 47.56 | 47.62 | 46.52 | 46.98 | 2,409,686 | -0.79(-1.66%) |
Mar 27, 2007 | 48.48 | 48.61 | 47.61 | 47.77 | 1,843,952 | -0.90(-1.84%) |
Mar 26, 2007 | 49.04 | 49.08 | 48.08 | 48.67 | 979,940 | -0.22(-0.46%) |
Mar 23, 2007 | 48.69 | 49.76 | 48.25 | 48.89 | 1,838,652 | +0.21(+0.43%) |
Mar 22, 2007 | 49.93 | 50.07 | 48.49 | 48.69 | 2,198,173 | -1.23(-2.47%) |
Mar 21, 2007 | 47.92 | 50.21 | 47.67 | 49.92 | 2,517,142 | +2.25(+4.72%) |
Mar 20, 2007 | 46.55 | 48.68 | 46.53 | 47.67 | 2,470,775 | +1.12(+2.41%) |
Mar 19, 2007 | 46.74 | 47.24 | 46.38 | 46.55 | 1,758,513 | -0.15(-0.31%) |
Mar 16, 2007 | 48.26 | 48.26 | 46.43 | 46.69 | 1,861,109 | -1.10(-2.31%) |
Mar 15, 2007 | 45.87 | 48.77 | 45.66 | 47.80 | 2,866,785 | +1.93(+4.21%) |
Mar 14, 2007 | 46.80 | 47.03 | 44.58 | 45.86 | 5,577,907 | -0.77(-1.65%) |
Mar 13, 2007 | 48.20 | 48.64 | 46.13 | 46.63 | 4,300,932 | -1.57(-3.26%) |
Mar 12, 2007 | 48.03 | 48.36 | 47.60 | 48.20 | 2,685,010 | +0.03(+0.07%) |
Mar 09, 2007 | 48.67 | 48.68 | 47.37 | 48.17 | 2,268,712 | -0.19(-0.39%) |
Mar 08, 2007 | 49.00 | 49.33 | 48.09 | 48.36 | 2,679,214 | -0.09(-0.20%) |
Mar 07, 2007 | 47.89 | 49.47 | 47.89 | 48.45 | 2,263,843 | +0.57(+1.19%) |
Mar 06, 2007 | 47.18 | 48.24 | 47.03 | 47.88 | 2,969,730 | +1.35(+2.91%) |
Mar 05, 2007 | 46.92 | 47.39 | 46.39 | 46.53 | 3,403,417 | -0.97(-2.03%) |
Mar 02, 2007 | 48.22 | 48.35 | 46.87 | 47.49 | 3,830,612 | -1.13(-2.32%) |
Mar 01, 2007 | 49.20 | 49.54 | 47.04 | 48.62 | 3,171,543 | -0.93(-1.88%) |
Feb 28, 2007 | 49.66 | 50.07 | 49.19 | 49.56 | 1,852,762 | -0.26(-0.52%) |
Feb 27, 2007 | 51.07 | 51.42 | 48.98 | 49.82 | 2,275,784 | -1.55(-3.02%) |
Feb 26, 2007 | 52.47 | 52.50 | 50.84 | 51.37 | 1,636,073 | -0.84(-1.60%) |
Feb 23, 2007 | 52.90 | 52.97 | 51.05 | 52.20 | 2,484,571 | -0.70(-1.32%) |
Feb 22, 2007 | 53.86 | 54.30 | 52.63 | 52.90 | 1,534,076 | -0.96(-1.78%) |
Feb 21, 2007 | 54.02 | 54.34 | 53.42 | 53.86 | 1,488,980 | -0.65(-1.19%) |
Feb 20, 2007 | 54.15 | 54.74 | 53.46 | 54.51 | 1,115,460 | +0.41(+0.75%) |
Feb 16, 2007 | 54.09 | 54.30 | 53.70 | 54.10 | 989,214 | -0.08(-0.14%) |
Feb 15, 2007 | 54.17 | 54.52 | 53.66 | 54.18 | 1,320,189 | -0.10(-0.19%) |
Feb 14, 2007 | 53.39 | 55.29 | 53.35 | 54.28 | 2,593,803 | +0.89(+1.66%) |
Feb 13, 2007 | 52.62 | 53.49 | 52.46 | 53.40 | 1,833,024 | +0.85(+1.61%) |
Feb 12, 2007 | 53.76 | 54.03 | 51.84 | 52.55 | 2,157,701 | -1.12(-2.09%) |
Feb 09, 2007 | 54.34 | 55.16 | 53.52 | 53.67 | 3,180,255 | -0.63(-1.16%) |
Feb 08, 2007 | 55.86 | 55.86 | 53.70 | 54.30 | 2,717,238 | -1.81(-3.23%) |
Feb 07, 2007 | 56.72 | 57.15 | 55.97 | 56.11 | 2,611,744 | -1.26(-2.20%) |
Feb 06, 2007 | 56.93 | 58.10 | 56.59 | 57.37 | 5,493,600 | +4.89(+9.32%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.30 | 52.48 | 748,779 | -0.38(-0.72%) |
Feb 02, 2007 | 52.61 | 53.09 | 52.30 | 52.86 | 843,492 | +0.42(+0.81%) |
Feb 01, 2007 | 52.07 | 52.54 | 51.93 | 52.44 | 860,650 | +0.49(+0.95%) |
Jan 31, 2007 | 51.20 | 51.95 | 51.07 | 51.95 | 905,398 | +0.75(+1.47%) |
Jan 30, 2007 | 50.59 | 51.37 | 50.59 | 51.20 | 892,182 | +0.13(+0.25%) |
Jan 29, 2007 | 51.26 | 51.64 | 50.78 | 51.07 | 1,154,643 | -0.16(-0.32%) |
Jan 26, 2007 | 51.24 | 51.48 | 50.97 | 51.23 | 1,289,584 | +0.11(+0.22%) |
Jan 25, 2007 | 52.14 | 52.20 | 51.09 | 51.12 | 1,614,878 | -1.10(-2.11%) |
Jan 24, 2007 | 50.40 | 53.91 | 50.38 | 52.22 | 3,445,846 | +2.86(+5.78%) |
Jan 23, 2007 | 48.88 | 49.50 | 48.78 | 49.37 | 1,038,599 | +0.48(+0.99%) |
Jan 22, 2007 | 49.01 | 49.05 | 48.75 | 48.88 | 965,449 | -0.03(-0.07%) |
Jan 19, 2007 | 49.21 | 49.21 | 48.74 | 48.92 | 819,727 | -0.03(-0.07%) |
Jan 18, 2007 | 48.60 | 49.13 | 48.59 | 48.95 | 881,285 | +0.40(+0.82%) |
Jan 17, 2007 | 48.54 | 48.76 | 48.40 | 48.56 | 1,037,788 | +0.05(+0.11%) |
Jan 16, 2007 | 48.64 | 48.71 | 48.35 | 48.50 | 1,169,830 | -0.08(-0.16%) |
Jan 12, 2007 | 48.69 | 48.87 | 48.38 | 48.58 | 690,235 | +0.02(+0.04%) |
Jan 11, 2007 | 47.03 | 48.89 | 46.56 | 48.56 | 1,592,736 | +1.54(+3.28%) |
Jan 10, 2007 | 46.78 | 47.17 | 46.57 | 47.02 | 1,581,375 | +0.06(+0.13%) |
Jan 09, 2007 | 47.18 | 47.37 | 46.93 | 46.96 | 888,472 | -0.22(-0.48%) |
Jan 08, 2007 | 47.63 | 47.63 | 46.79 | 47.18 | 814,278 | -0.47(-1.00%) |
Jan 05, 2007 | 47.83 | 47.91 | 47.46 | 47.66 | 994,315 | -0.26(-0.54%) |
Jan 04, 2007 | 47.60 | 47.94 | 47.51 | 47.92 | 909,108 | +0.32(+0.67%) |