Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 49.51 | 49.76 | 49.27 | 49.56 | 39,987 | +0.21(+0.43%) |
Mar 29, 2007 | 49.66 | 49.68 | 48.99 | 49.35 | 28,952 | +0.08(+0.15%) |
Mar 28, 2007 | 49.44 | 49.45 | 49.13 | 49.28 | 65,380 | -0.32(-0.65%) |
Mar 27, 2007 | 49.74 | 49.80 | 49.48 | 49.60 | 143,456 | -0.34(-0.68%) |
Mar 26, 2007 | 50.11 | 50.11 | 49.65 | 49.93 | 24,087 | +0.02(+0.03%) |
Mar 23, 2007 | 49.93 | 49.99 | 49.82 | 49.92 | 57,311 | +0.03(+0.07%) |
Mar 22, 2007 | 49.82 | 49.91 | 49.65 | 49.88 | 114,266 | +0.17(+0.34%) |
Mar 21, 2007 | 49.06 | 49.78 | 49.01 | 49.71 | 263,181 | +0.72(+1.46%) |
Mar 20, 2007 | 48.53 | 49.02 | 48.53 | 49.00 | 53,395 | +0.41(+0.85%) |
Mar 19, 2007 | 48.42 | 48.76 | 47.93 | 48.59 | 163,272 | +0.45(+0.93%) |
Mar 16, 2007 | 48.48 | 48.49 | 47.98 | 48.14 | 742,200 | -0.24(-0.49%) |
Mar 15, 2007 | 48.14 | 48.37 | 48.11 | 48.37 | 337,104 | +0.42(+0.88%) |
Mar 14, 2007 | 47.94 | 48.06 | 47.26 | 47.95 | 101,807 | +0.22(+0.46%) |
Mar 13, 2007 | 48.92 | 48.69 | 47.70 | 47.73 | 46,988 | -1.19(-2.43%) |
Mar 12, 2007 | 48.69 | 48.95 | 48.67 | 48.92 | 14,713 | +0.21(+0.43%) |
Mar 09, 2007 | 48.91 | 48.91 | 48.42 | 48.71 | 43,191 | +0.12(+0.24%) |
Mar 08, 2007 | 48.80 | 48.85 | 48.40 | 48.59 | 428,708 | +0.35(+0.72%) |
Mar 07, 2007 | 48.44 | 48.53 | 48.17 | 48.25 | 50,903 | -0.29(-0.61%) |
Mar 06, 2007 | 47.70 | 48.64 | 47.70 | 48.54 | 70,482 | +1.32(+2.80%) |
Mar 05, 2007 | 47.52 | 48.09 | 47.22 | 47.22 | 174,425 | -0.79(-1.65%) |
Mar 02, 2007 | 48.77 | 48.91 | 47.79 | 48.01 | 186,528 | -0.99(-2.03%) |
Mar 01, 2007 | 48.38 | 49.25 | 48.03 | 49.01 | 99,078 | -0.27(-0.55%) |
Feb 28, 2007 | 49.11 | 49.58 | 48.80 | 49.28 | 178,460 | +0.02(+0.03%) |
Feb 27, 2007 | 50.47 | 50.47 | 49.07 | 49.26 | 219,634 | -1.92(-3.75%) |
Feb 26, 2007 | 51.54 | 51.56 | 50.90 | 51.18 | 68,803 | -0.19(-0.36%) |
Feb 23, 2007 | 51.52 | 51.52 | 51.25 | 51.37 | 112,961 | -0.31(-0.60%) |
Feb 22, 2007 | 51.47 | 51.69 | 51.18 | 51.68 | 92,671 | +0.32(+0.62%) |
Feb 21, 2007 | 51.18 | 51.43 | 51.16 | 51.36 | 84,602 | -0.01(-0.02%) |
Feb 20, 2007 | 50.84 | 51.95 | 50.55 | 51.37 | 75,821 | +0.60(+1.18%) |
Feb 16, 2007 | 50.51 | 50.81 | 50.33 | 50.77 | 87,806 | +0.16(+0.31%) |
Feb 15, 2007 | 50.65 | 50.76 | 50.52 | 50.61 | 65,736 | +0.04(+0.09%) |
Feb 14, 2007 | 50.72 | 50.88 | 50.53 | 50.57 | 118,767 | +0.01(+0.02%) |
Feb 13, 2007 | 50.39 | 50.59 | 50.31 | 50.56 | 52,290 | +0.38(+0.76%) |
Feb 12, 2007 | 50.36 | 50.36 | 50.06 | 50.18 | 48,174 | -0.19(-0.37%) |
Feb 09, 2007 | 50.88 | 51.02 | 50.14 | 50.36 | 150,457 | -0.42(-0.83%) |
Feb 08, 2007 | 50.67 | 50.78 | 50.55 | 50.78 | 134,675 | +0.06(+0.12%) |
Feb 07, 2007 | 50.41 | 50.73 | 50.38 | 50.73 | 195,665 | +0.40(+0.79%) |
Feb 06, 2007 | 50.41 | 50.41 | 50.08 | 50.33 | 295,930 | +0.08(+0.15%) |
Feb 05, 2007 | 50.29 | 50.47 | 50.11 | 50.25 | 28,833 | -0.13(-0.27%) |
Feb 02, 2007 | 50.46 | 50.61 | 50.24 | 50.39 | 379,346 | +0.14(+0.29%) |
Feb 01, 2007 | 50.00 | 50.33 | 49.94 | 50.25 | 106,316 | +0.37(+0.74%) |
Jan 31, 2007 | 49.63 | 50.08 | 49.55 | 49.87 | 724,164 | +0.08(+0.15%) |
Jan 30, 2007 | 49.54 | 49.80 | 49.42 | 49.80 | 151,406 | +0.40(+0.80%) |
Jan 29, 2007 | 49.09 | 49.47 | 48.95 | 49.40 | 84,958 | +0.45(+0.91%) |
Jan 26, 2007 | 48.86 | 49.01 | 48.46 | 48.96 | 117,233 | +0.25(+0.52%) |
Jan 25, 2007 | 49.37 | 49.37 | 48.62 | 48.70 | 117,707 | -0.68(-1.38%) |
Jan 24, 2007 | 48.93 | 49.39 | 48.93 | 49.39 | 112,012 | +0.47(+0.96%) |
Jan 23, 2007 | 48.59 | 49.08 | 48.45 | 48.91 | 51,615 | +0.34(+0.69%) |
Jan 22, 2007 | 48.80 | 48.82 | 48.37 | 48.58 | 88,874 | -0.35(-0.72%) |
Jan 19, 2007 | 48.42 | 49.01 | 48.37 | 48.93 | 52,802 | +0.35(+0.73%) |
Jan 18, 2007 | 49.09 | 49.09 | 48.48 | 48.58 | 109,995 | -0.64(-1.30%) |
Jan 17, 2007 | 49.34 | 49.53 | 49.22 | 49.22 | 56,836 | -0.18(-0.36%) |
Jan 16, 2007 | 49.70 | 49.80 | 49.27 | 49.39 | 123,759 | -0.04(-0.09%) |
Jan 12, 2007 | 49.20 | 49.49 | 49.12 | 49.44 | 113,080 | +0.25(+0.51%) |
Jan 11, 2007 | 48.82 | 49.30 | 48.82 | 49.18 | 58,497 | +0.59(+1.21%) |
Jan 10, 2007 | 48.42 | 48.67 | 48.36 | 48.59 | 40,343 | -0.07(-0.14%) |
Jan 09, 2007 | 48.69 | 48.69 | 48.11 | 48.66 | 109,164 | +0.02(+0.03%) |
Jan 08, 2007 | 48.46 | 48.73 | 48.24 | 48.64 | 57,785 | +0.16(+0.33%) |
Jan 05, 2007 | 49.00 | 49.02 | 48.47 | 48.48 | 135,031 | -0.93(-1.88%) |
Jan 04, 2007 | 49.05 | 49.49 | 48.86 | 49.41 | 49,124 | +0.16(+0.33%) |