Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 52.50 | 52.65 | 51.74 | 52.50 | 185,128 | +0.35(+0.67%) |
Mar 29, 2007 | 52.15 | 52.15 | 51.75 | 52.15 | 76,819 | +0.30(+0.58%) |
Mar 28, 2007 | 51.85 | 51.85 | 43.30 | 51.85 | 64,768 | -0.75(-1.43%) |
Mar 27, 2007 | 52.60 | 52.60 | 52.00 | 52.60 | 57,970 | +0.50(+0.96%) |
Mar 26, 2007 | 52.10 | 52.60 | 51.65 | 52.10 | 141,931 | -0.68(-1.29%) |
Mar 23, 2007 | 52.78 | 53.15 | 52.50 | 52.78 | 123,741 | -0.82(-1.53%) |
Mar 22, 2007 | 53.60 | 53.65 | 53.05 | 53.60 | 56,286 | +1.00(+1.90%) |
Mar 21, 2007 | 52.60 | 52.95 | 51.72 | 52.60 | 76,104 | +0.10(+0.19%) |
Mar 20, 2007 | 52.50 | 52.50 | 51.45 | 52.50 | 117,261 | +0.75(+1.45%) |
Mar 19, 2007 | 51.75 | 52.20 | 51.50 | 51.75 | 54,159 | +0.90(+1.77%) |
Mar 16, 2007 | 50.85 | 51.15 | 50.45 | 50.85 | 45,936 | +0.00(+0.00%) |
Mar 15, 2007 | 50.85 | 51.00 | 49.95 | 50.85 | 64,359 | +0.50(+0.99%) |
Mar 14, 2007 | 50.35 | 51.00 | 49.70 | 50.35 | 58,171 | -0.85(-1.66%) |
Mar 13, 2007 | 52.70 | 52.25 | 50.75 | 51.20 | 75,835 | -1.50(-2.85%) |
Mar 12, 2007 | 52.70 | 52.85 | 52.35 | 52.70 | 60,381 | +0.00(+0.00%) |
Mar 09, 2007 | 52.70 | 52.95 | 52.40 | 52.70 | 52,320 | -0.20(-0.38%) |
Mar 08, 2007 | 52.90 | 53.00 | 51.45 | 52.90 | 91,467 | +1.15(+2.22%) |
Mar 07, 2007 | 51.75 | 51.95 | 51.20 | 51.75 | 81,624 | +0.25(+0.49%) |
Mar 06, 2007 | 51.50 | 52.20 | 51.00 | 51.50 | 80,893 | +1.00(+1.98%) |
Mar 05, 2007 | 50.50 | 51.00 | 49.75 | 50.50 | 84,518 | -0.35(-0.69%) |
Mar 02, 2007 | 52.20 | 51.25 | 50.70 | 50.85 | 79,448 | -1.35(-2.59%) |
Mar 01, 2007 | 52.20 | 52.20 | 50.70 | 52.20 | 81,245 | +0.10(+0.19%) |
Feb 28, 2007 | 52.10 | 52.60 | 51.90 | 52.10 | 81,955 | -0.60(-1.14%) |
Feb 27, 2007 | 52.70 | 53.75 | 52.00 | 52.70 | 91,850 | -1.65(-3.04%) |
Feb 26, 2007 | 54.35 | 54.50 | 54.20 | 54.35 | 60,337 | -0.05(-0.09%) |
Feb 23, 2007 | 54.40 | 54.50 | 53.75 | 54.40 | 82,263 | +0.45(+0.83%) |
Feb 22, 2007 | 53.95 | 53.95 | 53.65 | 53.95 | 59,111 | -0.05(-0.09%) |
Feb 21, 2007 | 54.00 | 54.25 | 53.90 | 54.00 | 85,546 | -0.90(-1.64%) |
Feb 20, 2007 | 54.90 | 54.90 | 54.05 | 54.90 | 92,063 | -0.05(-0.09%) |
Feb 16, 2007 | 54.95 | 54.95 | 54.50 | 54.95 | 45,008 | -0.25(-0.45%) |
Feb 15, 2007 | 55.20 | 55.25 | 54.85 | 55.20 | 81,269 | -2.45(-4.25%) |
Feb 14, 2007 | 57.65 | 57.65 | 56.70 | 57.65 | 67,567 | +0.85(+1.50%) |
Feb 13, 2007 | 56.80 | 56.80 | 56.00 | 56.80 | 61,460 | +0.90(+1.61%) |
Feb 12, 2007 | 56.50 | 56.05 | 55.60 | 55.90 | 44,133 | -0.60(-1.06%) |
Feb 09, 2007 | 56.50 | 57.00 | 56.40 | 56.50 | 54,950 | -0.50(-0.88%) |
Feb 08, 2007 | 57.00 | 57.15 | 56.25 | 57.00 | 70,421 | -0.35(-0.61%) |
Feb 07, 2007 | 57.35 | 57.35 | 56.65 | 57.35 | 127,300 | +0.65(+1.15%) |
Feb 06, 2007 | 56.70 | 56.85 | 56.30 | 56.70 | 70,891 | +0.45(+0.80%) |
Feb 05, 2007 | 56.25 | 56.30 | 56.00 | 56.25 | 56,515 | -0.20(-0.35%) |
Feb 02, 2007 | 56.45 | 56.80 | 56.40 | 56.45 | 77,692 | +0.00(+0.00%) |
Feb 01, 2007 | 56.45 | 56.70 | 56.20 | 56.45 | 90,159 | +0.55(+0.98%) |
Jan 31, 2007 | 55.90 | 56.05 | 55.65 | 55.90 | 80,273 | +0.30(+0.54%) |
Jan 30, 2007 | 55.60 | 55.60 | 55.20 | 55.60 | 55,438 | +1.35(+2.49%) |
Jan 29, 2007 | 54.25 | 54.75 | 54.25 | 54.25 | 106,683 | +0.25(+0.46%) |
Jan 26, 2007 | 54.00 | 54.10 | 53.40 | 54.00 | 113,125 | -0.70(-1.28%) |
Jan 25, 2007 | 54.70 | 55.50 | 54.40 | 54.70 | 90,088 | -0.80(-1.44%) |
Jan 24, 2007 | 55.50 | 55.50 | 54.70 | 55.50 | 95,221 | +0.75(+1.37%) |
Jan 23, 2007 | 54.75 | 54.75 | 54.05 | 54.75 | 76,851 | +0.60(+1.11%) |
Jan 22, 2007 | 54.15 | 54.65 | 53.70 | 54.15 | 63,245 | -0.25(-0.46%) |
Jan 19, 2007 | 54.40 | 54.75 | 53.90 | 54.40 | 118,065 | +0.40(+0.74%) |
Jan 18, 2007 | 54.00 | 54.70 | 54.00 | 54.00 | 166,128 | -0.35(-0.64%) |
Jan 17, 2007 | 54.35 | 54.63 | 54.20 | 54.35 | 96,982 | -0.85(-1.54%) |
Jan 16, 2007 | 55.20 | 55.30 | 54.95 | 55.20 | 43,371 | +0.05(+0.09%) |
Jan 12, 2007 | 55.15 | 55.50 | 55.00 | 55.15 | 51,878 | +0.35(+0.64%) |
Jan 11, 2007 | 54.80 | 55.50 | 54.10 | 54.80 | 67,217 | +0.90(+1.67%) |
Jan 10, 2007 | 53.90 | 53.95 | 53.50 | 53.90 | 47,692 | -1.00(-1.82%) |
Jan 09, 2007 | 54.90 | 55.15 | 54.65 | 54.90 | 88,893 | -0.10(-0.18%) |
Jan 08, 2007 | 55.00 | 55.15 | 54.60 | 55.00 | 92,853 | +0.15(+0.27%) |
Jan 05, 2007 | 54.85 | 55.35 | 54.75 | 54.85 | 50,584 | -1.05(-1.88%) |
Jan 04, 2007 | 56.30 | 56.15 | 55.50 | 55.90 | 72,777 | -0.40(-0.71%) |