Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.31 | 50.31 | 49.15 | 49.39 | 2,565,996 | -0.91(-1.81%) |
Mar 29, 2007 | 51.18 | 51.19 | 49.35 | 50.30 | 3,703,554 | -0.49(-0.97%) |
Mar 28, 2007 | 49.83 | 51.03 | 49.83 | 50.79 | 3,986,851 | +0.47(+0.94%) |
Mar 27, 2007 | 50.03 | 51.23 | 49.63 | 50.32 | 4,384,797 | +0.95(+1.93%) |
Mar 26, 2007 | 49.01 | 49.43 | 48.35 | 49.37 | 2,477,989 | +0.21(+0.42%) |
Mar 23, 2007 | 49.23 | 49.85 | 49.16 | 49.16 | 1,582,692 | -0.13(-0.26%) |
Mar 22, 2007 | 50.01 | 50.01 | 48.70 | 49.29 | 3,354,560 | -0.39(-0.79%) |
Mar 21, 2007 | 48.30 | 49.88 | 48.07 | 49.68 | 3,383,812 | +1.30(+2.70%) |
Mar 20, 2007 | 48.01 | 48.52 | 47.83 | 48.38 | 1,836,359 | +0.34(+0.71%) |
Mar 19, 2007 | 48.05 | 48.39 | 47.71 | 48.04 | 3,105,861 | +0.06(+0.12%) |
Mar 16, 2007 | 48.76 | 48.85 | 47.80 | 47.98 | 4,768,278 | -1.05(-2.14%) |
Mar 15, 2007 | 49.44 | 49.60 | 48.92 | 49.03 | 2,284,305 | -0.24(-0.48%) |
Mar 14, 2007 | 48.55 | 49.27 | 48.09 | 49.26 | 2,203,541 | +0.67(+1.37%) |
Mar 13, 2007 | 50.01 | 50.25 | 48.60 | 48.60 | 3,031,971 | -1.41(-2.82%) |
Mar 12, 2007 | 50.05 | 50.55 | 49.72 | 50.01 | 1,731,952 | +0.16(+0.31%) |
Mar 09, 2007 | 49.92 | 50.24 | 49.27 | 49.85 | 3,114,757 | +0.50(+1.01%) |
Mar 08, 2007 | 49.53 | 50.27 | 48.99 | 49.35 | 3,560,614 | +0.14(+0.28%) |
Mar 07, 2007 | 48.55 | 49.45 | 48.15 | 49.21 | 4,657,228 | +0.53(+1.09%) |
Mar 06, 2007 | 48.32 | 48.94 | 47.76 | 48.68 | 3,788,904 | +0.68(+1.41%) |
Mar 05, 2007 | 47.88 | 48.72 | 47.57 | 48.01 | 3,245,277 | -0.15(-0.31%) |
Mar 02, 2007 | 48.33 | 49.00 | 48.14 | 48.15 | 3,300,750 | -0.70(-1.43%) |
Mar 01, 2007 | 48.79 | 49.66 | 47.49 | 48.85 | 3,898,764 | -0.60(-1.21%) |
Feb 28, 2007 | 49.34 | 50.33 | 49.13 | 49.45 | 3,811,466 | -0.22(-0.43%) |
Feb 27, 2007 | 50.31 | 52.12 | 49.23 | 49.66 | 7,311,248 | -1.29(-2.54%) |
Feb 26, 2007 | 52.46 | 52.76 | 50.65 | 50.96 | 3,889,924 | -1.21(-2.31%) |
Feb 23, 2007 | 51.86 | 52.32 | 51.31 | 52.17 | 3,088,390 | +0.15(+0.28%) |
Feb 22, 2007 | 51.82 | 52.15 | 51.42 | 52.02 | 3,332,935 | +0.48(+0.93%) |
Feb 21, 2007 | 51.78 | 51.88 | 50.41 | 51.54 | 4,845,193 | +0.74(+1.45%) |
Feb 20, 2007 | 50.22 | 51.27 | 49.60 | 50.80 | 5,327,250 | +1.76(+3.58%) |
Feb 16, 2007 | 48.92 | 49.51 | 48.89 | 49.05 | 2,507,250 | -0.10(-0.20%) |
Feb 15, 2007 | 49.30 | 49.43 | 48.74 | 49.14 | 2,106,758 | -0.36(-0.73%) |
Feb 14, 2007 | 49.04 | 50.16 | 48.74 | 49.51 | 3,276,016 | +0.55(+1.12%) |
Feb 13, 2007 | 48.59 | 49.04 | 48.38 | 48.96 | 1,849,155 | +0.21(+0.42%) |
Feb 12, 2007 | 48.77 | 49.24 | 48.42 | 48.75 | 2,260,536 | +0.23(+0.46%) |
Feb 09, 2007 | 49.28 | 49.28 | 48.51 | 48.53 | 2,877,116 | -0.54(-1.10%) |
Feb 08, 2007 | 49.28 | 49.62 | 48.74 | 49.07 | 2,411,638 | -0.08(-0.16%) |
Feb 07, 2007 | 49.28 | 49.83 | 48.55 | 49.14 | 3,176,927 | +0.00(+0.00%) |
Feb 06, 2007 | 49.00 | 49.24 | 48.19 | 49.14 | 3,886,625 | +0.07(+0.14%) |
Feb 05, 2007 | 49.44 | 49.57 | 48.65 | 49.08 | 4,889,025 | -1.07(-2.13%) |
Feb 02, 2007 | 53.02 | 53.34 | 49.87 | 50.14 | 14,430,529 | +0.58(+1.17%) |
Feb 01, 2007 | 49.84 | 50.13 | 49.28 | 49.57 | 7,208,805 | +0.53(+1.08%) |
Jan 31, 2007 | 48.45 | 49.20 | 47.75 | 49.04 | 3,433,445 | +0.68(+1.40%) |
Jan 30, 2007 | 48.69 | 48.82 | 47.89 | 48.36 | 3,349,497 | +0.36(+0.76%) |
Jan 29, 2007 | 47.37 | 48.62 | 47.28 | 48.00 | 3,294,566 | +0.71(+1.49%) |
Jan 26, 2007 | 48.20 | 48.33 | 47.04 | 47.29 | 5,111,125 | -0.63(-1.31%) |
Jan 25, 2007 | 48.57 | 49.11 | 47.69 | 47.92 | 4,209,917 | -1.45(-2.94%) |
Jan 24, 2007 | 48.89 | 49.80 | 48.84 | 49.37 | 3,172,834 | +0.57(+1.17%) |
Jan 23, 2007 | 48.34 | 49.54 | 47.73 | 48.80 | 2,906,876 | +0.28(+0.59%) |
Jan 22, 2007 | 49.52 | 49.53 | 47.79 | 48.52 | 5,072,663 | -0.85(-1.73%) |
Jan 19, 2007 | 49.46 | 50.41 | 48.85 | 49.37 | 4,861,632 | +0.24(+0.48%) |
Jan 18, 2007 | 49.52 | 49.82 | 49.08 | 49.13 | 6,899,004 | +0.61(+1.25%) |
Jan 17, 2007 | 49.51 | 49.70 | 48.20 | 48.53 | 8,882,432 | -1.46(-2.92%) |
Jan 16, 2007 | 50.91 | 51.26 | 49.87 | 49.99 | 3,597,083 | -0.77(-1.53%) |
Jan 12, 2007 | 51.34 | 51.40 | 50.29 | 50.76 | 5,696,251 | -0.70(-1.35%) |
Jan 11, 2007 | 53.38 | 53.38 | 51.19 | 51.46 | 3,843,033 | -1.19(-2.25%) |
Jan 10, 2007 | 51.61 | 52.84 | 51.29 | 52.65 | 2,470,346 | +0.96(+1.86%) |
Jan 09, 2007 | 52.02 | 52.68 | 51.37 | 51.68 | 2,188,472 | -0.18(-0.34%) |
Jan 08, 2007 | 52.17 | 52.18 | 51.01 | 51.86 | 2,746,477 | -0.19(-0.36%) |
Jan 05, 2007 | 52.27 | 52.60 | 51.34 | 52.05 | 5,921,024 | -0.59(-1.12%) |
Jan 04, 2007 | 50.65 | 52.94 | 50.51 | 52.64 | 7,977,809 | +2.57(+5.13%) |