Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 47.38 | 48.04 | 47.19 | 47.66 | 5,453,221 | +0.21(+0.45%) |
Mar 29, 2007 | 47.63 | 47.63 | 47.04 | 47.45 | 6,788,607 | -0.18(-0.38%) |
Mar 28, 2007 | 47.85 | 48.12 | 47.50 | 47.63 | 5,109,719 | -0.49(-1.02%) |
Mar 27, 2007 | 48.29 | 48.31 | 47.90 | 48.12 | 4,317,354 | -0.13(-0.27%) |
Mar 26, 2007 | 48.43 | 48.43 | 47.98 | 48.25 | 5,680,299 | -0.37(-0.76%) |
Mar 23, 2007 | 48.38 | 48.74 | 48.26 | 48.62 | 4,459,598 | +0.12(+0.24%) |
Mar 22, 2007 | 48.07 | 48.64 | 47.96 | 48.50 | 6,529,794 | +0.55(+1.14%) |
Mar 21, 2007 | 47.55 | 48.05 | 47.42 | 47.95 | 4,949,349 | +0.32(+0.68%) |
Mar 20, 2007 | 47.70 | 47.70 | 47.42 | 47.63 | 3,816,052 | +0.01(+0.03%) |
Mar 19, 2007 | 47.10 | 47.68 | 47.08 | 47.62 | 5,132,491 | +0.67(+1.43%) |
Mar 16, 2007 | 47.54 | 47.55 | 46.86 | 46.94 | 8,105,663 | -0.44(-0.93%) |
Mar 15, 2007 | 47.27 | 47.55 | 47.19 | 47.39 | 6,302,516 | +0.12(+0.25%) |
Mar 14, 2007 | 46.63 | 47.29 | 46.41 | 47.27 | 7,397,971 | +0.64(+1.38%) |
Mar 13, 2007 | 46.87 | 47.08 | 46.55 | 46.62 | 7,106,908 | -0.25(-0.53%) |
Mar 12, 2007 | 46.56 | 46.95 | 46.52 | 46.87 | 5,163,922 | +0.27(+0.59%) |
Mar 09, 2007 | 46.51 | 46.96 | 46.48 | 46.60 | 5,366,143 | +0.13(+0.28%) |
Mar 08, 2007 | 46.16 | 46.86 | 46.14 | 46.47 | 6,119,379 | +0.45(+0.98%) |
Mar 07, 2007 | 45.83 | 46.26 | 45.63 | 46.02 | 6,054,752 | +0.21(+0.45%) |
Mar 06, 2007 | 45.91 | 45.95 | 45.52 | 45.81 | 6,909,338 | +0.19(+0.41%) |
Mar 05, 2007 | 45.53 | 46.00 | 45.46 | 45.63 | 7,872,173 | +0.10(+0.22%) |
Mar 02, 2007 | 45.68 | 46.01 | 45.52 | 45.53 | 8,032,216 | -0.41(-0.88%) |
Mar 01, 2007 | 46.14 | 46.15 | 45.53 | 45.93 | 7,169,909 | -0.26(-0.57%) |
Feb 28, 2007 | 46.30 | 46.77 | 45.85 | 46.19 | 8,483,644 | -0.26(-0.56%) |
Feb 27, 2007 | 47.47 | 47.50 | 45.85 | 46.46 | 9,406,547 | -1.01(-2.13%) |
Feb 26, 2007 | 47.67 | 47.90 | 47.17 | 47.47 | 4,159,848 | -0.06(-0.12%) |
Feb 23, 2007 | 47.70 | 47.75 | 47.36 | 47.52 | 3,187,099 | -0.09(-0.18%) |
Feb 22, 2007 | 47.55 | 47.86 | 47.47 | 47.61 | 4,483,172 | +0.07(+0.16%) |
Feb 21, 2007 | 47.45 | 47.75 | 47.33 | 47.54 | 4,522,942 | -0.17(-0.35%) |
Feb 20, 2007 | 47.70 | 47.86 | 47.35 | 47.70 | 6,353,993 | -0.21(-0.44%) |
Feb 16, 2007 | 47.96 | 48.28 | 47.65 | 47.92 | 6,084,740 | -0.04(-0.09%) |
Feb 15, 2007 | 47.95 | 48.25 | 47.77 | 47.96 | 5,817,251 | +0.04(+0.09%) |
Feb 14, 2007 | 47.66 | 47.97 | 47.57 | 47.92 | 6,235,897 | +0.26(+0.54%) |
Feb 13, 2007 | 47.39 | 47.95 | 47.24 | 47.66 | 11,535,446 | +1.15(+2.47%) |
Feb 12, 2007 | 46.49 | 46.70 | 46.39 | 46.51 | 4,766,343 | +0.03(+0.07%) |
Feb 09, 2007 | 46.54 | 46.77 | 46.30 | 46.48 | 6,450,373 | -0.06(-0.13%) |
Feb 08, 2007 | 46.69 | 46.70 | 46.21 | 46.54 | 6,158,348 | -0.01(-0.01%) |
Feb 07, 2007 | 46.33 | 46.76 | 46.32 | 46.55 | 6,497,841 | +0.24(+0.51%) |
Feb 06, 2007 | 46.09 | 46.46 | 46.03 | 46.31 | 7,814,440 | +0.21(+0.46%) |
Feb 05, 2007 | 46.19 | 46.31 | 45.96 | 46.10 | 10,183,196 | +0.04(+0.08%) |
Feb 02, 2007 | 46.06 | 46.19 | 45.97 | 46.06 | 8,955,600 | -0.07(-0.16%) |
Feb 01, 2007 | 46.61 | 46.66 | 45.96 | 46.14 | 10,426,310 | -0.19(-0.42%) |
Jan 31, 2007 | 46.28 | 46.57 | 45.58 | 46.33 | 14,889,276 | -0.25(-0.54%) |
Jan 30, 2007 | 46.72 | 47.50 | 46.29 | 46.58 | 25,110,960 | -2.66(-5.40%) |
Jan 29, 2007 | 48.98 | 49.39 | 48.79 | 49.24 | 5,484,974 | +0.17(+0.34%) |
Jan 26, 2007 | 49.24 | 49.38 | 48.78 | 49.07 | 3,201,372 | -0.20(-0.41%) |
Jan 25, 2007 | 49.61 | 49.73 | 49.16 | 49.27 | 4,632,472 | -0.30(-0.60%) |
Jan 24, 2007 | 49.17 | 49.67 | 49.17 | 49.57 | 2,842,795 | +0.40(+0.81%) |
Jan 23, 2007 | 49.08 | 49.36 | 48.84 | 49.17 | 3,126,321 | +0.22(+0.46%) |
Jan 22, 2007 | 49.42 | 49.44 | 48.72 | 48.94 | 3,430,694 | -0.47(-0.96%) |
Jan 19, 2007 | 49.32 | 49.81 | 49.15 | 49.42 | 4,669,997 | +0.27(+0.56%) |
Jan 18, 2007 | 49.08 | 49.70 | 49.01 | 49.14 | 3,147,970 | -0.06(-0.13%) |
Jan 17, 2007 | 49.47 | 49.58 | 49.11 | 49.21 | 4,347,984 | -0.41(-0.82%) |
Jan 16, 2007 | 49.56 | 49.65 | 49.21 | 49.61 | 4,051,789 | +0.12(+0.25%) |
Jan 12, 2007 | 48.89 | 49.57 | 48.78 | 49.49 | 4,140,952 | +0.44(+0.90%) |
Jan 11, 2007 | 48.67 | 49.28 | 48.56 | 49.04 | 3,804,666 | +0.50(+1.03%) |
Jan 10, 2007 | 48.21 | 48.61 | 48.04 | 48.55 | 2,866,529 | +0.11(+0.22%) |
Jan 09, 2007 | 48.64 | 48.78 | 48.29 | 48.44 | 3,041,808 | +0.06(+0.12%) |
Jan 08, 2007 | 48.28 | 48.66 | 48.00 | 48.38 | 3,904,093 | +0.11(+0.22%) |
Jan 05, 2007 | 48.57 | 48.58 | 48.02 | 48.28 | 4,434,421 | -0.33(-0.68%) |
Jan 04, 2007 | 48.89 | 48.89 | 48.30 | 48.61 | 4,760,283 | -0.19(-0.40%) |