Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.48 | 51.48 | 51.08 | 51.28 | 13,821 | +0.02(+0.03%) |
Mar 29, 2007 | 51.40 | 51.46 | 50.89 | 51.26 | 14,417 | +0.09(+0.18%) |
Mar 28, 2007 | 51.28 | 51.39 | 50.94 | 51.17 | 13,821 | -0.49(-0.94%) |
Mar 27, 2007 | 51.81 | 51.81 | 51.52 | 51.66 | 10,604 | -0.36(-0.69%) |
Mar 26, 2007 | 51.95 | 52.12 | 51.67 | 52.02 | 10,485 | -0.13(-0.24%) |
Mar 23, 2007 | 52.14 | 52.22 | 52.06 | 52.14 | 11,080 | +0.06(+0.11%) |
Mar 22, 2007 | 52.23 | 52.26 | 51.90 | 52.09 | 7,744 | +0.01(+0.02%) |
Mar 21, 2007 | 51.36 | 52.15 | 51.30 | 52.08 | 14,893 | +0.73(+1.42%) |
Mar 20, 2007 | 51.00 | 51.35 | 50.99 | 51.35 | 10,246 | +0.51(+1.01%) |
Mar 19, 2007 | 50.76 | 51.01 | 50.70 | 50.84 | 16,323 | +0.54(+1.07%) |
Mar 16, 2007 | 50.62 | 50.62 | 50.24 | 50.30 | 13,702 | -0.21(-0.42%) |
Mar 15, 2007 | 50.32 | 50.61 | 50.32 | 50.51 | 23,234 | +0.26(+0.52%) |
Mar 14, 2007 | 50.27 | 50.32 | 49.60 | 50.25 | 5,123 | -0.13(-0.25%) |
Mar 13, 2007 | 51.27 | 51.07 | 50.21 | 50.37 | 53,975 | -0.90(-1.75%) |
Mar 12, 2007 | 51.21 | 51.39 | 51.20 | 51.27 | 4,408 | -0.02(-0.03%) |
Mar 09, 2007 | 51.51 | 51.62 | 51.08 | 51.29 | 11,557 | +0.02(+0.03%) |
Mar 08, 2007 | 51.22 | 51.49 | 51.20 | 51.27 | 15,370 | +0.49(+0.96%) |
Mar 07, 2007 | 50.80 | 50.98 | 50.76 | 50.78 | 11,676 | +0.02(+0.03%) |
Mar 06, 2007 | 50.51 | 50.93 | 50.28 | 50.77 | 9,532 | +0.59(+1.18%) |
Mar 05, 2007 | 50.16 | 50.54 | 50.15 | 50.18 | 17,038 | -0.50(-0.98%) |
Mar 02, 2007 | 50.90 | 51.23 | 50.67 | 50.67 | 4,051 | -0.50(-0.97%) |
Mar 01, 2007 | 50.39 | 51.42 | 50.31 | 51.17 | 14,387 | -0.25(-0.49%) |
Feb 28, 2007 | 51.10 | 51.53 | 50.89 | 51.42 | 27,642 | +0.23(+0.44%) |
Feb 27, 2007 | 52.19 | 52.29 | 51.07 | 51.20 | 20,851 | -1.80(-3.40%) |
Feb 26, 2007 | 53.39 | 53.50 | 52.88 | 53.00 | 7,008 | -0.41(-0.77%) |
Feb 23, 2007 | 53.60 | 53.60 | 53.25 | 53.41 | 7,506 | -0.08(-0.16%) |
Feb 22, 2007 | 53.73 | 53.75 | 53.35 | 53.50 | 11,200 | -0.18(-0.34%) |
Feb 21, 2007 | 53.60 | 53.73 | 53.53 | 53.68 | 8,221 | -0.13(-0.25%) |
Feb 20, 2007 | 53.38 | 53.82 | 53.29 | 53.81 | 7,387 | +0.49(+0.92%) |
Feb 16, 2007 | 53.26 | 53.33 | 53.06 | 53.33 | 8,817 | +0.03(+0.06%) |
Feb 15, 2007 | 53.13 | 53.32 | 53.05 | 53.29 | 7,268 | +0.17(+0.32%) |
Feb 14, 2007 | 52.96 | 53.25 | 52.94 | 53.13 | 27,061 | +0.31(+0.59%) |
Feb 13, 2007 | 52.76 | 52.87 | 52.66 | 52.82 | 10,961 | +0.45(+0.85%) |
Feb 12, 2007 | 52.66 | 52.77 | 52.35 | 52.37 | 7,983 | -0.31(-0.59%) |
Feb 09, 2007 | 53.40 | 53.40 | 52.58 | 52.68 | 64,341 | -0.51(-0.96%) |
Feb 08, 2007 | 53.12 | 53.27 | 53.06 | 53.19 | 6,910 | -0.08(-0.16%) |
Feb 07, 2007 | 53.05 | 53.39 | 53.05 | 53.28 | 19,540 | +0.27(+0.51%) |
Feb 06, 2007 | 52.94 | 53.05 | 52.75 | 53.01 | 8,102 | +0.05(+0.09%) |
Feb 05, 2007 | 52.98 | 52.98 | 52.77 | 52.96 | 8,459 | -0.02(-0.03%) |
Feb 02, 2007 | 52.96 | 53.07 | 52.93 | 52.98 | 5,361 | +0.13(+0.24%) |
Feb 01, 2007 | 52.75 | 52.90 | 52.65 | 52.85 | 7,983 | +0.21(+0.40%) |
Jan 31, 2007 | 52.04 | 52.66 | 52.04 | 52.64 | 4,408 | +0.60(+1.15%) |
Jan 30, 2007 | 52.15 | 52.15 | 51.92 | 52.04 | 8,936 | +0.10(+0.19%) |
Jan 29, 2007 | 51.88 | 52.21 | 51.88 | 51.94 | 11,438 | +0.11(+0.21%) |
Jan 26, 2007 | 51.98 | 52.00 | 51.63 | 51.83 | 30,621 | -0.13(-0.26%) |
Jan 25, 2007 | 52.71 | 52.71 | 51.97 | 51.97 | 17,753 | -0.83(-1.57%) |
Jan 24, 2007 | 52.65 | 52.84 | 52.57 | 52.80 | 24,187 | +0.29(+0.56%) |
Jan 23, 2007 | 52.47 | 52.80 | 52.47 | 52.51 | 25,140 | +0.11(+0.21%) |
Jan 22, 2007 | 52.67 | 52.67 | 52.23 | 52.40 | 19,659 | -0.29(-0.56%) |
Jan 19, 2007 | 52.64 | 52.75 | 52.50 | 52.69 | 35,030 | +0.00(+0.00%) |
Jan 18, 2007 | 52.72 | 52.77 | 52.60 | 52.69 | 18,229 | +0.26(+0.50%) |
Jan 17, 2007 | 52.62 | 52.66 | 52.43 | 52.43 | 9,055 | +0.02(+0.03%) |
Jan 16, 2007 | 52.50 | 52.57 | 52.40 | 52.41 | 79,115 | +0.07(+0.13%) |
Jan 12, 2007 | 52.24 | 52.35 | 52.05 | 52.35 | 13,702 | +0.14(+0.27%) |
Jan 11, 2007 | 51.69 | 52.20 | 51.69 | 52.20 | 15,846 | +0.66(+1.29%) |
Jan 10, 2007 | 51.04 | 51.54 | 51.04 | 51.54 | 11,080 | +0.40(+0.79%) |
Jan 09, 2007 | 51.08 | 51.22 | 51.00 | 51.14 | 6,791 | +0.26(+0.51%) |
Jan 08, 2007 | 50.74 | 50.98 | 50.53 | 50.88 | 5,838 | +0.03(+0.07%) |
Jan 05, 2007 | 51.03 | 51.11 | 50.78 | 50.84 | 5,480 | -0.47(-0.92%) |
Jan 04, 2007 | 51.01 | 51.31 | 50.85 | 51.31 | 5,480 | +0.18(+0.36%) |