Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.99 | 47.00 | 46.55 | 46.84 | 11,593 | -0.03(-0.06%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.45 | 46.87 | 44,733 | -0.05(-0.12%) |
Mar 28, 2007 | 47.11 | 47.32 | 46.92 | 46.92 | 25,374 | -0.46(-0.96%) |
Mar 27, 2007 | 47.47 | 47.51 | 47.31 | 47.38 | 13,452 | -0.19(-0.40%) |
Mar 26, 2007 | 47.42 | 47.61 | 46.95 | 47.57 | 45,608 | +0.15(+0.31%) |
Mar 23, 2007 | 47.50 | 47.54 | 47.36 | 47.42 | 86,185 | -0.05(-0.10%) |
Mar 22, 2007 | 47.60 | 47.60 | 47.25 | 47.47 | 10,937 | -0.17(-0.36%) |
Mar 21, 2007 | 46.96 | 47.68 | 46.80 | 47.64 | 28,874 | +0.90(+1.92%) |
Mar 20, 2007 | 46.49 | 46.90 | 46.46 | 46.75 | 33,358 | +0.27(+0.57%) |
Mar 19, 2007 | 46.46 | 46.68 | 46.36 | 46.48 | 25,702 | +0.27(+0.57%) |
Mar 16, 2007 | 46.26 | 46.37 | 46.08 | 46.22 | 14,874 | -0.10(-0.22%) |
Mar 15, 2007 | 46.22 | 46.40 | 46.17 | 46.32 | 27,233 | +0.05(+0.10%) |
Mar 14, 2007 | 45.80 | 46.33 | 45.49 | 46.27 | 212,401 | +0.48(+1.06%) |
Mar 13, 2007 | 46.62 | 46.53 | 45.75 | 45.79 | 42,874 | -0.83(-1.78%) |
Mar 12, 2007 | 46.38 | 46.75 | 46.24 | 46.62 | 23,187 | +0.29(+0.63%) |
Mar 09, 2007 | 46.63 | 46.73 | 46.03 | 46.33 | 51,514 | +0.11(+0.24%) |
Mar 08, 2007 | 46.46 | 46.62 | 46.22 | 46.22 | 19,905 | +0.17(+0.36%) |
Mar 07, 2007 | 46.26 | 46.38 | 46.05 | 46.05 | 104,779 | -0.24(-0.52%) |
Mar 06, 2007 | 45.85 | 46.34 | 45.85 | 46.29 | 40,467 | +0.96(+2.12%) |
Mar 05, 2007 | 45.39 | 46.10 | 45.31 | 45.33 | 53,920 | -0.39(-0.86%) |
Mar 02, 2007 | 46.27 | 46.39 | 45.72 | 45.72 | 313,352 | -0.75(-1.61%) |
Mar 01, 2007 | 45.52 | 46.83 | 45.52 | 46.47 | 545,808 | -0.24(-0.51%) |
Feb 28, 2007 | 46.68 | 47.05 | 46.34 | 46.71 | 360,820 | +0.16(+0.33%) |
Feb 27, 2007 | 47.52 | 47.79 | 46.31 | 46.56 | 195,449 | -1.89(-3.91%) |
Feb 26, 2007 | 48.85 | 48.85 | 48.22 | 48.45 | 257,234 | -0.17(-0.36%) |
Feb 23, 2007 | 48.72 | 48.72 | 48.51 | 48.62 | 26,030 | -0.07(-0.15%) |
Feb 22, 2007 | 48.70 | 48.90 | 48.49 | 48.70 | 60,264 | +0.20(+0.41%) |
Feb 21, 2007 | 48.37 | 48.57 | 48.27 | 48.49 | 100,951 | -0.15(-0.31%) |
Feb 20, 2007 | 48.27 | 48.65 | 48.06 | 48.65 | 48,014 | +0.26(+0.54%) |
Feb 16, 2007 | 48.18 | 48.46 | 48.16 | 48.38 | 462,537 | -0.13(-0.26%) |
Feb 15, 2007 | 48.23 | 48.55 | 48.23 | 48.51 | 64,639 | +0.30(+0.63%) |
Feb 14, 2007 | 47.67 | 48.41 | 47.67 | 48.21 | 63,873 | +0.66(+1.38%) |
Feb 13, 2007 | 47.49 | 47.70 | 47.41 | 47.55 | 92,639 | +0.20(+0.42%) |
Feb 12, 2007 | 47.52 | 47.55 | 47.32 | 47.35 | 81,064 | -0.25(-0.52%) |
Feb 09, 2007 | 48.20 | 48.38 | 47.44 | 47.60 | 150,278 | -0.56(-1.16%) |
Feb 08, 2007 | 48.00 | 48.28 | 47.93 | 48.16 | 196,542 | +0.04(+0.08%) |
Feb 07, 2007 | 48.07 | 48.37 | 47.96 | 48.12 | 340,914 | +0.39(+0.82%) |
Feb 06, 2007 | 47.89 | 47.90 | 47.36 | 47.73 | 82,685 | -0.14(-0.29%) |
Feb 05, 2007 | 47.78 | 47.92 | 47.68 | 47.86 | 19,468 | +0.11(+0.23%) |
Feb 02, 2007 | 47.74 | 47.89 | 47.65 | 47.75 | 20,233 | +0.10(+0.21%) |
Feb 01, 2007 | 47.96 | 48.02 | 47.42 | 47.65 | 322,540 | +0.00(+0.00%) |
Jan 31, 2007 | 47.24 | 47.87 | 47.12 | 47.65 | 35,874 | +0.19(+0.40%) |
Jan 30, 2007 | 47.38 | 47.50 | 47.23 | 47.46 | 275,947 | +0.23(+0.48%) |
Jan 29, 2007 | 47.25 | 47.50 | 47.09 | 47.23 | 75,357 | +0.12(+0.25%) |
Jan 26, 2007 | 47.41 | 47.41 | 46.90 | 47.11 | 409,601 | +0.06(+0.14%) |
Jan 25, 2007 | 47.80 | 47.90 | 46.84 | 47.05 | 60,592 | -0.48(-1.00%) |
Jan 24, 2007 | 47.22 | 47.62 | 47.13 | 47.53 | 473,365 | +0.79(+1.68%) |
Jan 23, 2007 | 46.83 | 47.09 | 46.63 | 46.74 | 776,546 | +0.00(+0.00%) |
Jan 22, 2007 | 47.14 | 47.22 | 46.52 | 46.74 | 181,996 | -0.48(-1.03%) |
Jan 19, 2007 | 46.89 | 47.30 | 46.87 | 47.22 | 96,357 | +0.10(+0.21%) |
Jan 18, 2007 | 47.84 | 47.84 | 47.02 | 47.12 | 769,546 | -0.99(-2.05%) |
Jan 17, 2007 | 48.45 | 48.52 | 48.00 | 48.11 | 871,919 | -0.57(-1.16%) |
Jan 16, 2007 | 48.82 | 48.87 | 48.51 | 48.68 | 294,978 | -0.28(-0.58%) |
Jan 12, 2007 | 48.60 | 48.96 | 48.43 | 48.96 | 437,928 | +0.37(+0.75%) |
Jan 11, 2007 | 48.36 | 48.76 | 48.36 | 48.60 | 105,435 | +0.33(+0.68%) |
Jan 10, 2007 | 47.69 | 48.31 | 47.67 | 48.27 | 244,010 | +0.42(+0.88%) |
Jan 09, 2007 | 47.93 | 48.00 | 47.50 | 47.85 | 34,124 | +0.09(+0.19%) |
Jan 08, 2007 | 47.77 | 47.90 | 47.47 | 47.75 | 166,574 | +0.13(+0.26%) |
Jan 05, 2007 | 47.34 | 47.64 | 47.28 | 47.63 | 31,608 | -0.35(-0.72%) |
Jan 04, 2007 | 47.16 | 48.09 | 46.98 | 47.97 | 419,882 | +0.90(+1.90%) |