Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.72 | 51.18 | 50.07 | 50.65 | 1,235,314 | +0.03(+0.06%) |
Mar 29, 2007 | 50.91 | 51.11 | 50.03 | 50.61 | 1,524,097 | +0.06(+0.13%) |
Mar 28, 2007 | 50.96 | 51.13 | 50.32 | 50.55 | 1,603,037 | -0.75(-1.46%) |
Mar 27, 2007 | 51.48 | 51.66 | 50.98 | 51.30 | 1,318,356 | -0.55(-1.06%) |
Mar 26, 2007 | 51.54 | 51.87 | 50.76 | 51.84 | 1,428,499 | +0.31(+0.59%) |
Mar 23, 2007 | 51.28 | 51.63 | 51.12 | 51.54 | 1,050,831 | +0.31(+0.60%) |
Mar 22, 2007 | 51.44 | 51.47 | 50.80 | 51.23 | 979,102 | -0.09(-0.17%) |
Mar 21, 2007 | 50.70 | 51.40 | 50.27 | 51.32 | 1,387,650 | +0.64(+1.25%) |
Mar 20, 2007 | 50.52 | 50.69 | 50.16 | 50.69 | 1,984,807 | +1.15(+2.32%) |
Mar 19, 2007 | 49.10 | 49.58 | 49.00 | 49.54 | 1,064,754 | +0.80(+1.65%) |
Mar 16, 2007 | 49.25 | 49.35 | 48.40 | 48.73 | 1,936,697 | -0.51(-1.03%) |
Mar 15, 2007 | 48.89 | 49.74 | 48.88 | 49.24 | 1,178,129 | +0.35(+0.72%) |
Mar 14, 2007 | 48.49 | 48.93 | 47.79 | 48.88 | 2,677,737 | +0.57(+1.18%) |
Mar 13, 2007 | 49.47 | 49.43 | 48.28 | 48.31 | 1,781,428 | -1.16(-2.34%) |
Mar 12, 2007 | 49.35 | 49.74 | 49.27 | 49.47 | 1,099,065 | +0.09(+0.18%) |
Mar 09, 2007 | 49.40 | 49.63 | 48.96 | 49.38 | 1,420,170 | +0.34(+0.69%) |
Mar 08, 2007 | 48.47 | 49.33 | 48.29 | 49.04 | 2,847,178 | +1.04(+2.16%) |
Mar 07, 2007 | 48.64 | 48.97 | 47.98 | 48.01 | 2,459,067 | -1.01(-2.05%) |
Mar 06, 2007 | 48.43 | 49.25 | 48.32 | 49.01 | 2,480,574 | +0.75(+1.55%) |
Mar 05, 2007 | 48.28 | 49.07 | 48.10 | 48.26 | 2,107,257 | -0.45(-0.92%) |
Mar 02, 2007 | 49.05 | 49.36 | 48.59 | 48.72 | 2,185,078 | -0.61(-1.24%) |
Mar 01, 2007 | 49.62 | 49.90 | 48.41 | 49.33 | 3,977,374 | -0.30(-0.60%) |
Feb 28, 2007 | 49.27 | 50.92 | 48.96 | 49.62 | 3,686,301 | +0.18(+0.36%) |
Feb 27, 2007 | 51.27 | 51.40 | 48.45 | 49.45 | 3,633,965 | -2.23(-4.31%) |
Feb 26, 2007 | 52.27 | 52.29 | 51.57 | 51.68 | 1,641,916 | -0.39(-0.76%) |
Feb 23, 2007 | 51.87 | 52.23 | 51.59 | 52.07 | 1,518,130 | +0.24(+0.47%) |
Feb 22, 2007 | 51.76 | 52.04 | 51.43 | 51.83 | 1,469,025 | -0.24(-0.46%) |
Feb 21, 2007 | 51.96 | 52.14 | 51.72 | 52.07 | 1,115,848 | -0.08(-0.15%) |
Feb 20, 2007 | 51.56 | 52.20 | 51.19 | 52.15 | 1,278,078 | +0.45(+0.87%) |
Feb 16, 2007 | 51.25 | 51.88 | 51.14 | 51.70 | 1,313,135 | +0.30(+0.58%) |
Feb 15, 2007 | 51.31 | 51.55 | 51.16 | 51.40 | 1,537,523 | -0.10(-0.20%) |
Feb 14, 2007 | 51.61 | 51.88 | 51.37 | 51.51 | 1,742,546 | -0.02(-0.05%) |
Feb 13, 2007 | 51.07 | 51.72 | 51.01 | 51.53 | 1,541,227 | +0.31(+0.61%) |
Feb 12, 2007 | 51.18 | 51.55 | 51.07 | 51.22 | 1,272,741 | +0.03(+0.06%) |
Feb 09, 2007 | 50.68 | 51.48 | 50.57 | 51.18 | 2,711,923 | +0.69(+1.37%) |
Feb 08, 2007 | 50.98 | 51.05 | 50.40 | 50.49 | 1,752,214 | -0.51(-0.99%) |
Feb 07, 2007 | 50.91 | 51.20 | 50.84 | 51.00 | 1,170,422 | +0.22(+0.43%) |
Feb 06, 2007 | 50.84 | 51.01 | 50.60 | 50.78 | 1,772,850 | +0.02(+0.05%) |
Feb 05, 2007 | 50.79 | 50.99 | 50.61 | 50.76 | 1,225,617 | -0.10(-0.21%) |
Feb 02, 2007 | 51.22 | 51.29 | 50.53 | 50.86 | 1,327,307 | -0.22(-0.43%) |
Feb 01, 2007 | 50.71 | 51.64 | 50.49 | 51.08 | 1,787,893 | +0.35(+0.70%) |
Jan 31, 2007 | 50.13 | 50.96 | 49.97 | 50.73 | 2,020,237 | +0.55(+1.09%) |
Jan 30, 2007 | 50.16 | 50.25 | 49.92 | 50.18 | 1,279,446 | +0.10(+0.21%) |
Jan 29, 2007 | 50.05 | 50.68 | 49.53 | 50.07 | 2,064,866 | -0.08(-0.16%) |
Jan 26, 2007 | 50.18 | 50.40 | 49.71 | 50.16 | 1,671,161 | +0.05(+0.10%) |
Jan 25, 2007 | 50.64 | 50.77 | 49.76 | 50.11 | 2,310,387 | -0.72(-1.41%) |
Jan 24, 2007 | 49.37 | 50.82 | 49.30 | 50.82 | 2,651,506 | +1.02(+2.05%) |
Jan 23, 2007 | 49.27 | 50.01 | 49.27 | 49.80 | 2,339,104 | +0.39(+0.78%) |
Jan 22, 2007 | 49.43 | 49.62 | 49.25 | 49.41 | 1,833,640 | -0.22(-0.44%) |
Jan 19, 2007 | 49.95 | 50.01 | 49.41 | 49.63 | 1,865,713 | -0.21(-0.42%) |
Jan 18, 2007 | 49.85 | 49.95 | 49.46 | 49.84 | 1,654,254 | +0.25(+0.50%) |
Jan 17, 2007 | 49.46 | 49.78 | 49.13 | 49.59 | 1,400,652 | +0.13(+0.26%) |
Jan 16, 2007 | 49.79 | 49.83 | 49.40 | 49.46 | 1,201,749 | -0.06(-0.13%) |
Jan 12, 2007 | 48.86 | 49.62 | 48.43 | 49.53 | 2,041,121 | +0.41(+0.84%) |
Jan 11, 2007 | 48.57 | 49.21 | 48.42 | 49.12 | 1,854,401 | +0.68(+1.39%) |
Jan 10, 2007 | 47.88 | 48.55 | 47.58 | 48.44 | 1,641,450 | +0.26(+0.53%) |
Jan 09, 2007 | 47.94 | 48.39 | 47.60 | 48.18 | 3,048,443 | +0.51(+1.06%) |
Jan 08, 2007 | 47.45 | 47.74 | 46.63 | 47.68 | 2,135,601 | +0.23(+0.47%) |
Jan 05, 2007 | 47.10 | 47.70 | 46.91 | 47.45 | 3,881,351 | +0.11(+0.24%) |
Jan 04, 2007 | 48.09 | 48.15 | 47.20 | 47.34 | 2,964,033 | -0.75(-1.56%) |