Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 57.96 | 58.17 | 57.78 | 58.14 | 199,140 | +0.35(+0.61%) |
Mar 29, 2007 | 57.78 | 58.04 | 57.50 | 57.79 | 195,979 | +0.35(+0.61%) |
Mar 28, 2007 | 57.22 | 57.55 | 56.72 | 57.44 | 114,614 | +0.15(+0.25%) |
Mar 27, 2007 | 57.78 | 57.78 | 57.23 | 57.30 | 205,111 | -0.69(-1.19%) |
Mar 26, 2007 | 58.00 | 58.09 | 57.57 | 57.99 | 123,745 | +0.08(+0.13%) |
Mar 23, 2007 | 56.89 | 58.13 | 56.89 | 57.91 | 100,799 | +0.28(+0.49%) |
Mar 22, 2007 | 57.43 | 58.43 | 57.37 | 57.63 | 173,852 | -0.53(-0.91%) |
Mar 21, 2007 | 58.89 | 58.89 | 57.28 | 58.16 | 119,296 | +0.88(+1.54%) |
Mar 20, 2007 | 56.18 | 57.31 | 56.13 | 57.28 | 186,964 | +1.10(+1.96%) |
Mar 19, 2007 | 55.91 | 56.38 | 55.91 | 56.18 | 133,931 | +0.68(+1.23%) |
Mar 16, 2007 | 55.85 | 56.03 | 55.50 | 55.50 | 191,882 | -0.45(-0.81%) |
Mar 15, 2007 | 55.81 | 56.14 | 55.63 | 55.95 | 192,935 | +0.13(+0.23%) |
Mar 14, 2007 | 55.65 | 56.20 | 54.68 | 55.82 | 256,506 | +0.34(+0.62%) |
Mar 13, 2007 | 56.52 | 56.20 | 55.40 | 55.48 | 140,370 | -1.04(-1.84%) |
Mar 12, 2007 | 56.25 | 56.57 | 56.20 | 56.52 | 148,331 | +0.28(+0.50%) |
Mar 09, 2007 | 56.20 | 56.55 | 55.96 | 56.24 | 145,170 | +0.11(+0.20%) |
Mar 08, 2007 | 55.73 | 56.31 | 55.65 | 56.13 | 198,086 | +0.59(+1.06%) |
Mar 07, 2007 | 55.15 | 55.65 | 55.15 | 55.54 | 245,501 | +0.22(+0.40%) |
Mar 06, 2007 | 55.26 | 55.66 | 55.20 | 55.32 | 256,389 | +0.16(+0.29%) |
Mar 05, 2007 | 56.61 | 56.70 | 55.10 | 55.15 | 279,452 | -1.95(-3.41%) |
Mar 02, 2007 | 57.75 | 58.02 | 56.80 | 57.10 | 444,875 | -0.66(-1.14%) |
Mar 01, 2007 | 56.49 | 58.21 | 55.27 | 57.76 | 421,110 | +0.60(+1.05%) |
Feb 28, 2007 | 58.04 | 58.17 | 56.90 | 57.16 | 434,222 | -0.81(-1.40%) |
Feb 27, 2007 | 57.66 | 57.97 | 56.83 | 57.97 | 330,144 | -0.43(-0.73%) |
Feb 26, 2007 | 58.62 | 58.63 | 58.21 | 58.40 | 116,604 | -0.01(-0.01%) |
Feb 23, 2007 | 58.27 | 58.52 | 57.83 | 58.41 | 82,770 | +0.17(+0.29%) |
Feb 22, 2007 | 58.39 | 58.60 | 58.13 | 58.24 | 116,604 | -0.37(-0.63%) |
Feb 21, 2007 | 58.01 | 58.64 | 58.01 | 58.60 | 131,589 | +0.56(+0.96%) |
Feb 20, 2007 | 58.34 | 58.34 | 57.73 | 58.05 | 100,682 | -0.26(-0.44%) |
Feb 16, 2007 | 58.36 | 58.50 | 57.98 | 58.31 | 93,189 | -0.04(-0.07%) |
Feb 15, 2007 | 58.01 | 58.43 | 57.44 | 58.35 | 121,638 | +0.34(+0.59%) |
Feb 14, 2007 | 57.61 | 58.08 | 57.49 | 58.01 | 86,288 | +0.56(+0.97%) |
Feb 13, 2007 | 57.06 | 57.45 | 56.94 | 57.45 | 83,941 | +0.58(+1.02%) |
Feb 12, 2007 | 56.72 | 56.95 | 56.55 | 56.87 | 100,976 | +0.33(+0.59%) |
Feb 09, 2007 | 57.31 | 57.31 | 56.34 | 56.54 | 59,707 | -0.69(-1.21%) |
Feb 08, 2007 | 56.80 | 57.32 | 56.61 | 57.23 | 109,228 | +0.44(+0.78%) |
Feb 07, 2007 | 57.06 | 57.33 | 56.72 | 56.79 | 119,999 | -0.31(-0.54%) |
Feb 06, 2007 | 57.16 | 57.24 | 56.67 | 57.09 | 104,311 | -0.11(-0.19%) |
Feb 05, 2007 | 57.61 | 57.85 | 57.08 | 57.20 | 146,926 | -0.70(-1.21%) |
Feb 02, 2007 | 57.94 | 58.08 | 57.67 | 57.90 | 89,677 | +0.16(+0.28%) |
Feb 01, 2007 | 57.25 | 57.85 | 57.16 | 57.74 | 109,462 | +0.70(+1.23%) |
Jan 31, 2007 | 55.93 | 57.37 | 55.63 | 57.04 | 183,101 | +0.92(+1.64%) |
Jan 30, 2007 | 56.12 | 56.27 | 55.62 | 56.12 | 212,720 | +0.20(+0.35%) |
Jan 29, 2007 | 55.82 | 56.04 | 55.47 | 55.92 | 121,989 | +0.20(+0.35%) |
Jan 26, 2007 | 56.15 | 56.16 | 55.32 | 55.73 | 177,247 | -0.43(-0.76%) |
Jan 25, 2007 | 56.67 | 56.70 | 56.08 | 56.15 | 148,331 | -0.51(-0.90%) |
Jan 24, 2007 | 56.73 | 56.84 | 56.34 | 56.67 | 163,082 | -0.08(-0.14%) |
Jan 23, 2007 | 56.76 | 56.80 | 56.34 | 56.74 | 294,320 | +0.03(+0.06%) |
Jan 22, 2007 | 57.16 | 57.23 | 56.43 | 56.71 | 162,613 | -0.24(-0.42%) |
Jan 19, 2007 | 56.95 | 57.11 | 56.68 | 56.95 | 122,692 | -0.14(-0.24%) |
Jan 18, 2007 | 57.60 | 57.73 | 56.90 | 57.08 | 122,457 | -0.36(-0.62%) |
Jan 17, 2007 | 57.06 | 57.56 | 56.98 | 57.44 | 181,111 | +0.09(+0.15%) |
Jan 16, 2007 | 57.53 | 57.68 | 57.14 | 57.36 | 134,633 | +0.03(+0.06%) |
Jan 12, 2007 | 56.58 | 57.43 | 56.55 | 57.32 | 153,130 | +0.78(+1.37%) |
Jan 11, 2007 | 55.95 | 56.73 | 55.83 | 56.55 | 88,506 | +0.77(+1.38%) |
Jan 10, 2007 | 55.89 | 55.89 | 55.44 | 55.78 | 119,531 | -0.26(-0.46%) |
Jan 09, 2007 | 55.52 | 56.12 | 55.44 | 56.03 | 134,516 | +0.38(+0.68%) |
Jan 08, 2007 | 55.74 | 55.75 | 55.34 | 55.66 | 239,530 | -0.08(-0.14%) |
Jan 05, 2007 | 55.54 | 55.91 | 55.36 | 55.73 | 222,086 | +0.11(+0.20%) |
Jan 04, 2007 | 56.19 | 56.19 | 55.17 | 55.62 | 234,145 | -0.50(-0.88%) |