Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.64 | 51.16 | 50.04 | 50.60 | 283,522 | +0.09(+0.18%) |
Mar 29, 2007 | 50.53 | 50.87 | 49.69 | 50.50 | 219,286 | +0.20(+0.41%) |
Mar 28, 2007 | 50.60 | 50.81 | 49.85 | 50.30 | 562,526 | -0.46(-0.92%) |
Mar 27, 2007 | 51.00 | 51.11 | 50.28 | 50.76 | 149,992 | -0.33(-0.65%) |
Mar 26, 2007 | 51.26 | 51.76 | 50.59 | 51.10 | 256,838 | -0.25(-0.49%) |
Mar 23, 2007 | 51.27 | 51.77 | 51.19 | 51.35 | 185,177 | +0.08(+0.16%) |
Mar 22, 2007 | 51.44 | 51.54 | 50.93 | 51.26 | 269,857 | +0.06(+0.11%) |
Mar 21, 2007 | 50.23 | 51.30 | 49.72 | 51.21 | 416,084 | +1.21(+2.42%) |
Mar 20, 2007 | 49.54 | 50.18 | 49.27 | 50.00 | 215,197 | +0.53(+1.07%) |
Mar 19, 2007 | 48.79 | 49.65 | 48.79 | 49.47 | 210,785 | +0.89(+1.84%) |
Mar 16, 2007 | 49.34 | 49.33 | 48.14 | 48.58 | 585,767 | -0.75(-1.53%) |
Mar 15, 2007 | 48.80 | 49.50 | 48.80 | 49.33 | 210,032 | +0.53(+1.09%) |
Mar 14, 2007 | 48.82 | 49.15 | 47.99 | 48.80 | 273,516 | -0.12(-0.25%) |
Mar 13, 2007 | 50.23 | 50.04 | 48.49 | 48.92 | 313,004 | -1.31(-2.61%) |
Mar 12, 2007 | 50.07 | 50.35 | 49.74 | 50.23 | 155,265 | -0.04(-0.07%) |
Mar 09, 2007 | 50.37 | 50.70 | 49.79 | 50.27 | 126,105 | +0.27(+0.54%) |
Mar 08, 2007 | 50.05 | 50.48 | 49.63 | 50.00 | 259,420 | +0.24(+0.49%) |
Mar 07, 2007 | 49.42 | 50.17 | 49.13 | 49.76 | 373,475 | +0.38(+0.77%) |
Mar 06, 2007 | 48.56 | 49.93 | 48.23 | 49.38 | 457,832 | +0.79(+1.63%) |
Mar 05, 2007 | 49.30 | 50.19 | 48.59 | 48.59 | 346,037 | -1.39(-2.79%) |
Mar 02, 2007 | 50.94 | 51.11 | 49.20 | 49.98 | 456,649 | -1.19(-2.32%) |
Mar 01, 2007 | 50.33 | 51.65 | 47.93 | 51.17 | 608,445 | -0.29(-0.56%) |
Feb 28, 2007 | 53.11 | 53.23 | 50.45 | 51.46 | 686,695 | -1.65(-3.11%) |
Feb 27, 2007 | 50.98 | 55.66 | 50.98 | 53.11 | 925,349 | -2.12(-3.84%) |
Feb 26, 2007 | 55.30 | 55.54 | 54.61 | 55.23 | 505,889 | +0.31(+0.56%) |
Feb 23, 2007 | 54.79 | 54.99 | 54.13 | 54.93 | 199,488 | +0.20(+0.36%) |
Feb 22, 2007 | 55.11 | 55.18 | 53.93 | 54.73 | 231,660 | -0.41(-0.74%) |
Feb 21, 2007 | 54.59 | 55.26 | 54.51 | 55.14 | 187,221 | +0.44(+0.80%) |
Feb 20, 2007 | 55.13 | 55.13 | 53.45 | 54.70 | 488,605 | -0.43(-0.78%) |
Feb 16, 2007 | 54.93 | 55.25 | 54.01 | 55.13 | 252,426 | +0.20(+0.36%) |
Feb 15, 2007 | 54.97 | 55.26 | 54.66 | 54.94 | 232,951 | -0.22(-0.40%) |
Feb 14, 2007 | 54.61 | 55.64 | 54.53 | 55.16 | 247,656 | +0.55(+1.00%) |
Feb 13, 2007 | 54.24 | 54.84 | 54.15 | 54.61 | 175,025 | +0.53(+0.98%) |
Feb 12, 2007 | 54.00 | 54.32 | 53.76 | 54.08 | 178,080 | -0.25(-0.46%) |
Feb 09, 2007 | 55.37 | 55.37 | 53.86 | 54.33 | 311,713 | -0.99(-1.78%) |
Feb 08, 2007 | 55.29 | 55.73 | 55.14 | 55.32 | 238,331 | +0.03(+0.05%) |
Feb 07, 2007 | 54.96 | 55.43 | 54.48 | 55.29 | 485,162 | +0.33(+0.59%) |
Feb 06, 2007 | 55.08 | 55.29 | 54.37 | 54.96 | 234,888 | +0.12(+0.22%) |
Feb 05, 2007 | 55.37 | 55.48 | 54.68 | 54.84 | 283,092 | -0.66(-1.19%) |
Feb 02, 2007 | 55.12 | 55.93 | 54.79 | 55.50 | 624,072 | +0.61(+1.12%) |
Feb 01, 2007 | 53.79 | 54.91 | 53.79 | 54.89 | 390,045 | +0.98(+1.81%) |
Jan 31, 2007 | 53.50 | 54.49 | 53.15 | 53.91 | 452,022 | +0.44(+0.82%) |
Jan 30, 2007 | 53.89 | 53.89 | 53.21 | 53.48 | 369,386 | -0.33(-0.60%) |
Jan 29, 2007 | 52.97 | 53.80 | 52.80 | 53.80 | 369,063 | +0.59(+1.12%) |
Jan 26, 2007 | 53.20 | 53.42 | 52.68 | 53.21 | 340,657 | -0.09(-0.17%) |
Jan 25, 2007 | 53.63 | 53.89 | 52.95 | 53.30 | 476,554 | -0.19(-0.35%) |
Jan 24, 2007 | 53.44 | 53.56 | 53.03 | 53.49 | 227,571 | +0.20(+0.38%) |
Jan 23, 2007 | 52.88 | 53.73 | 52.71 | 53.28 | 805,053 | +0.14(+0.26%) |
Jan 22, 2007 | 53.04 | 53.18 | 52.58 | 53.14 | 707,677 | +0.10(+0.19%) |
Jan 19, 2007 | 52.74 | 53.06 | 52.36 | 53.04 | 349,695 | +0.85(+1.62%) |
Jan 18, 2007 | 51.73 | 52.23 | 51.36 | 52.19 | 589,641 | +0.24(+0.47%) |
Jan 17, 2007 | 51.64 | 52.34 | 51.30 | 51.95 | 262,325 | +0.27(+0.52%) |
Jan 16, 2007 | 51.72 | 52.57 | 51.49 | 51.68 | 626,978 | -0.04(-0.07%) |
Jan 12, 2007 | 50.97 | 51.75 | 50.75 | 51.72 | 368,095 | +0.53(+1.03%) |
Jan 11, 2007 | 49.81 | 51.55 | 49.74 | 51.19 | 880,911 | +1.49(+2.99%) |
Jan 10, 2007 | 48.45 | 49.82 | 48.34 | 49.70 | 551,981 | +0.89(+1.83%) |
Jan 09, 2007 | 48.27 | 48.88 | 48.01 | 48.81 | 477,846 | +0.47(+0.98%) |
Jan 08, 2007 | 47.54 | 48.92 | 47.12 | 48.34 | 993,997 | +0.86(+1.80%) |
Jan 05, 2007 | 48.09 | 48.19 | 47.35 | 47.48 | 481,504 | -1.14(-2.35%) |
Jan 04, 2007 | 49.26 | 49.62 | 46.18 | 48.63 | 1,019,175 | +0.37(+0.77%) |