Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 55.05 | 55.67 | 55.03 | 55.51 | 866,093 | +0.57(+1.04%) |
Mar 29, 2007 | 54.63 | 55.12 | 54.62 | 54.94 | 688,033 | +0.60(+1.11%) |
Mar 28, 2007 | 54.14 | 54.75 | 54.06 | 54.34 | 778,303 | -0.22(-0.40%) |
Mar 27, 2007 | 54.83 | 54.93 | 54.53 | 54.56 | 957,384 | +0.10(+0.19%) |
Mar 26, 2007 | 54.34 | 54.49 | 54.23 | 54.45 | 641,513 | +0.15(+0.28%) |
Mar 23, 2007 | 54.26 | 54.34 | 54.10 | 54.30 | 524,702 | +0.30(+0.56%) |
Mar 22, 2007 | 53.85 | 54.39 | 53.75 | 54.00 | 565,534 | +0.15(+0.28%) |
Mar 21, 2007 | 53.47 | 54.01 | 53.14 | 53.85 | 1,051,883 | +0.88(+1.67%) |
Mar 20, 2007 | 52.76 | 53.05 | 52.61 | 52.97 | 767,803 | +0.38(+0.72%) |
Mar 19, 2007 | 52.54 | 52.79 | 52.29 | 52.59 | 567,284 | +0.62(+1.19%) |
Mar 16, 2007 | 52.08 | 52.22 | 51.95 | 51.97 | 2,278,618 | -0.10(-0.18%) |
Mar 15, 2007 | 52.03 | 52.14 | 51.83 | 52.07 | 1,712,354 | +0.37(+0.72%) |
Mar 14, 2007 | 51.59 | 52.08 | 51.38 | 51.70 | 1,408,004 | -0.32(-0.62%) |
Mar 13, 2007 | 52.59 | 52.60 | 51.95 | 52.02 | 666,887 | -0.58(-1.10%) |
Mar 12, 2007 | 52.59 | 52.96 | 52.46 | 52.59 | 1,502,940 | -0.14(-0.26%) |
Mar 09, 2007 | 52.77 | 52.94 | 52.63 | 52.73 | 604,471 | +0.36(+0.69%) |
Mar 08, 2007 | 52.33 | 52.59 | 52.31 | 52.37 | 1,068,799 | +0.10(+0.20%) |
Mar 07, 2007 | 52.49 | 52.73 | 52.26 | 52.27 | 982,759 | -0.67(-1.27%) |
Mar 06, 2007 | 52.73 | 53.03 | 52.46 | 52.94 | 1,274,130 | +1.11(+2.14%) |
Mar 05, 2007 | 51.32 | 52.33 | 51.12 | 51.83 | 2,168,370 | -0.98(-1.86%) |
Mar 02, 2007 | 52.97 | 53.18 | 52.81 | 52.81 | 853,989 | -0.68(-1.27%) |
Mar 01, 2007 | 53.52 | 53.95 | 52.18 | 53.49 | 1,753,468 | -0.98(-1.80%) |
Feb 28, 2007 | 54.51 | 54.58 | 54.03 | 54.47 | 1,406,545 | -0.19(-0.35%) |
Feb 27, 2007 | 55.39 | 55.54 | 54.31 | 54.66 | 1,093,737 | -1.58(-2.82%) |
Feb 26, 2007 | 56.37 | 56.39 | 56.06 | 56.24 | 370,849 | -0.03(-0.05%) |
Feb 23, 2007 | 56.20 | 56.39 | 56.06 | 56.27 | 1,149,298 | +0.44(+0.79%) |
Feb 22, 2007 | 55.75 | 56.05 | 55.72 | 55.83 | 1,197,131 | -0.01(-0.02%) |
Feb 21, 2007 | 55.86 | 55.95 | 55.63 | 55.85 | 898,322 | -0.38(-0.68%) |
Feb 20, 2007 | 56.16 | 56.26 | 55.93 | 56.23 | 749,282 | +0.43(+0.76%) |
Feb 16, 2007 | 55.67 | 55.91 | 55.38 | 55.80 | 827,448 | -0.58(-1.03%) |
Feb 15, 2007 | 57.03 | 57.03 | 56.24 | 56.39 | 948,634 | +0.82(+1.47%) |
Feb 14, 2007 | 54.81 | 55.67 | 54.77 | 55.57 | 831,415 | +0.86(+1.57%) |
Feb 13, 2007 | 54.41 | 54.86 | 54.38 | 54.71 | 478,927 | +0.70(+1.29%) |
Feb 12, 2007 | 54.09 | 54.17 | 53.89 | 54.01 | 350,143 | -0.26(-0.48%) |
Feb 09, 2007 | 54.16 | 54.50 | 54.07 | 54.27 | 879,802 | -0.03(-0.05%) |
Feb 08, 2007 | 54.51 | 54.59 | 54.25 | 54.30 | 693,283 | -0.21(-0.39%) |
Feb 07, 2007 | 54.36 | 54.69 | 54.14 | 54.51 | 758,032 | -0.28(-0.51%) |
Feb 06, 2007 | 54.54 | 54.89 | 54.54 | 54.80 | 516,827 | +0.64(+1.18%) |
Feb 05, 2007 | 54.06 | 54.25 | 53.91 | 54.16 | 495,827 | -0.12(-0.23%) |
Feb 02, 2007 | 54.25 | 54.34 | 54.10 | 54.28 | 360,641 | -0.21(-0.39%) |
Feb 01, 2007 | 54.34 | 54.72 | 54.21 | 54.49 | 1,438,920 | +0.51(+0.94%) |
Jan 31, 2007 | 53.69 | 54.14 | 53.42 | 53.99 | 1,546,544 | -0.08(-0.14%) |
Jan 30, 2007 | 54.00 | 54.42 | 53.90 | 54.06 | 547,743 | +0.12(+0.23%) |
Jan 29, 2007 | 53.88 | 54.09 | 53.86 | 53.94 | 445,953 | +0.12(+0.23%) |
Jan 26, 2007 | 54.32 | 54.32 | 53.73 | 53.82 | 996,467 | -0.04(-0.08%) |
Jan 25, 2007 | 54.21 | 54.38 | 53.86 | 53.86 | 1,290,172 | -0.25(-0.46%) |
Jan 24, 2007 | 54.17 | 54.32 | 53.79 | 54.10 | 1,473,482 | +0.38(+0.70%) |
Jan 23, 2007 | 54.00 | 54.00 | 53.66 | 53.73 | 453,098 | +0.29(+0.55%) |
Jan 22, 2007 | 53.67 | 53.71 | 53.24 | 53.43 | 589,597 | -0.27(-0.51%) |
Jan 19, 2007 | 53.51 | 53.73 | 53.47 | 53.71 | 627,659 | -0.14(-0.27%) |
Jan 18, 2007 | 53.93 | 54.17 | 53.53 | 53.85 | 492,619 | -0.19(-0.36%) |
Jan 17, 2007 | 53.81 | 54.28 | 53.75 | 54.04 | 393,161 | +0.02(+0.04%) |
Jan 16, 2007 | 54.27 | 54.27 | 53.85 | 54.02 | 492,473 | -0.36(-0.66%) |
Jan 12, 2007 | 54.10 | 54.38 | 54.05 | 54.38 | 479,348 | +1.10(+2.06%) |
Jan 11, 2007 | 52.88 | 53.34 | 52.83 | 53.28 | 466,952 | +0.63(+1.20%) |
Jan 10, 2007 | 52.35 | 52.90 | 52.25 | 52.65 | 634,367 | -0.36(-0.69%) |
Jan 09, 2007 | 52.85 | 53.14 | 52.66 | 53.01 | 684,679 | +0.10(+0.18%) |
Jan 08, 2007 | 52.87 | 53.05 | 52.71 | 52.92 | 720,699 | -0.08(-0.14%) |
Jan 05, 2007 | 53.30 | 53.40 | 52.90 | 52.99 | 889,718 | -1.21(-2.24%) |
Jan 04, 2007 | 54.57 | 54.65 | 54.04 | 54.21 | 601,409 | -0.33(-0.60%) |