Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.62 | 54.92 | 54.23 | 54.63 | 13,177,970 | -0.18(-0.33%) |
Mar 29, 2007 | 54.87 | 55.13 | 54.46 | 54.81 | 11,820,931 | +0.18(+0.33%) |
Mar 28, 2007 | 54.43 | 55.07 | 54.37 | 54.63 | 14,023,209 | -0.27(-0.50%) |
Mar 27, 2007 | 54.89 | 55.08 | 54.60 | 54.91 | 8,101,689 | -0.16(-0.28%) |
Mar 26, 2007 | 55.06 | 55.21 | 54.67 | 55.06 | 11,610,176 | -0.02(-0.03%) |
Mar 23, 2007 | 54.96 | 55.19 | 54.86 | 55.08 | 7,612,881 | -0.09(-0.17%) |
Mar 22, 2007 | 55.12 | 55.32 | 54.86 | 55.17 | 9,834,845 | -0.10(-0.18%) |
Mar 21, 2007 | 54.77 | 55.53 | 54.38 | 55.27 | 13,225,666 | +0.50(+0.91%) |
Mar 20, 2007 | 54.48 | 54.79 | 54.22 | 54.77 | 7,867,393 | +0.30(+0.54%) |
Mar 19, 2007 | 54.45 | 54.67 | 54.13 | 54.48 | 7,881,302 | +0.43(+0.79%) |
Mar 16, 2007 | 54.74 | 54.74 | 53.92 | 54.05 | 15,059,243 | -0.12(-0.21%) |
Mar 15, 2007 | 54.14 | 54.47 | 53.96 | 54.16 | 10,196,468 | -0.18(-0.33%) |
Mar 14, 2007 | 53.70 | 54.50 | 53.38 | 54.34 | 15,034,425 | +0.61(+1.13%) |
Mar 13, 2007 | 54.55 | 54.76 | 53.68 | 53.74 | 13,007,078 | -0.81(-1.49%) |
Mar 12, 2007 | 54.22 | 54.58 | 53.89 | 54.55 | 9,543,182 | +0.48(+0.89%) |
Mar 09, 2007 | 54.18 | 54.48 | 53.80 | 54.07 | 10,925,325 | +0.16(+0.30%) |
Mar 08, 2007 | 54.77 | 54.96 | 53.62 | 53.90 | 12,773,990 | -0.54(-1.00%) |
Mar 07, 2007 | 54.47 | 54.98 | 54.26 | 54.45 | 17,717,334 | +0.08(+0.15%) |
Mar 06, 2007 | 53.56 | 54.42 | 53.47 | 54.37 | 15,845,551 | +1.15(+2.17%) |
Mar 05, 2007 | 52.31 | 53.41 | 52.22 | 53.21 | 17,797,756 | +0.53(+1.00%) |
Mar 02, 2007 | 53.32 | 53.54 | 52.65 | 52.69 | 16,306,380 | -0.79(-1.48%) |
Mar 01, 2007 | 52.31 | 53.93 | 51.45 | 53.48 | 22,197,318 | -0.39(-0.72%) |
Feb 28, 2007 | 54.31 | 54.54 | 53.60 | 53.87 | 21,034,234 | -0.59(-1.09%) |
Feb 27, 2007 | 55.64 | 55.65 | 53.83 | 54.46 | 20,699,870 | -1.71(-3.04%) |
Feb 26, 2007 | 56.72 | 56.72 | 55.91 | 56.17 | 10,218,106 | -0.48(-0.84%) |
Feb 23, 2007 | 57.03 | 57.06 | 56.46 | 56.65 | 10,965,697 | -0.45(-0.78%) |
Feb 22, 2007 | 57.27 | 57.67 | 56.67 | 57.09 | 10,179,475 | -0.34(-0.60%) |
Feb 21, 2007 | 57.58 | 57.60 | 57.21 | 57.43 | 7,422,954 | -0.16(-0.27%) |
Feb 20, 2007 | 57.18 | 57.65 | 57.12 | 57.59 | 6,639,148 | +0.21(+0.37%) |
Feb 16, 2007 | 57.45 | 57.53 | 57.17 | 57.38 | 8,282,674 | +0.04(+0.07%) |
Feb 15, 2007 | 57.42 | 57.68 | 57.08 | 57.33 | 9,607,536 | -0.16(-0.28%) |
Feb 14, 2007 | 57.09 | 57.63 | 56.95 | 57.50 | 9,738,889 | +0.53(+0.93%) |
Feb 13, 2007 | 57.15 | 57.23 | 56.69 | 56.97 | 9,839,098 | -0.17(-0.29%) |
Feb 12, 2007 | 57.27 | 57.50 | 56.93 | 57.14 | 9,197,678 | +0.02(+0.03%) |
Feb 09, 2007 | 57.68 | 57.79 | 56.69 | 57.12 | 10,525,054 | -0.62(-1.07%) |
Feb 08, 2007 | 57.32 | 57.81 | 57.18 | 57.74 | 10,614,597 | +0.05(+0.08%) |
Feb 07, 2007 | 57.84 | 58.17 | 57.45 | 57.69 | 13,281,747 | -0.18(-0.31%) |
Feb 06, 2007 | 57.96 | 58.19 | 57.69 | 57.87 | 11,271,076 | -0.31(-0.53%) |
Feb 05, 2007 | 57.48 | 58.22 | 57.32 | 58.18 | 14,121,281 | +0.70(+1.22%) |
Feb 02, 2007 | 57.44 | 57.80 | 57.31 | 57.48 | 11,485,359 | +0.10(+0.17%) |
Feb 01, 2007 | 57.36 | 57.49 | 56.78 | 57.38 | 11,405,477 | -0.09(-0.15%) |
Jan 31, 2007 | 57.27 | 57.66 | 57.00 | 57.47 | 11,121,492 | -0.13(-0.22%) |
Jan 30, 2007 | 57.13 | 57.64 | 57.09 | 57.60 | 12,384,243 | +0.48(+0.84%) |
Jan 29, 2007 | 56.63 | 57.18 | 56.48 | 57.11 | 12,585,759 | +0.63(+1.12%) |
Jan 26, 2007 | 56.52 | 56.70 | 56.13 | 56.48 | 9,956,911 | -0.03(-0.06%) |
Jan 25, 2007 | 56.35 | 56.76 | 56.35 | 56.52 | 10,699,137 | +0.06(+0.11%) |
Jan 24, 2007 | 56.27 | 56.56 | 55.98 | 56.45 | 9,834,242 | +0.19(+0.33%) |
Jan 23, 2007 | 56.17 | 56.44 | 55.76 | 56.27 | 17,835,174 | -0.02(-0.03%) |
Jan 22, 2007 | 55.89 | 56.36 | 55.71 | 56.29 | 23,361,844 | +0.54(+0.98%) |
Jan 19, 2007 | 55.06 | 56.13 | 54.80 | 55.74 | 44,920,056 | -1.90(-3.30%) |
Jan 18, 2007 | 57.84 | 57.93 | 57.33 | 57.64 | 25,315,926 | -0.33(-0.57%) |
Jan 17, 2007 | 58.36 | 58.48 | 57.90 | 57.97 | 14,148,713 | -0.46(-0.79%) |
Jan 16, 2007 | 57.61 | 58.45 | 57.55 | 58.44 | 16,566,729 | +0.86(+1.49%) |
Jan 12, 2007 | 57.38 | 57.78 | 57.09 | 57.58 | 11,449,990 | +0.40(+0.70%) |
Jan 11, 2007 | 57.38 | 57.90 | 57.09 | 57.18 | 13,803,652 | -0.14(-0.24%) |
Jan 10, 2007 | 57.09 | 57.41 | 56.76 | 57.32 | 15,087,452 | -0.68(-1.18%) |
Jan 09, 2007 | 57.43 | 58.15 | 57.42 | 58.00 | 19,165,038 | +0.68(+1.18%) |
Jan 08, 2007 | 57.09 | 57.67 | 57.00 | 57.32 | 17,839,660 | +0.86(+1.52%) |
Jan 05, 2007 | 56.57 | 56.77 | 56.17 | 56.47 | 12,458,949 | -0.52(-0.91%) |
Jan 04, 2007 | 56.37 | 57.26 | 56.15 | 56.98 | 18,209,738 | +0.60(+1.07%) |