Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.94 | 47.45 | 46.91 | 47.35 | 1,603,760 | +0.41(+0.86%) |
Mar 29, 2007 | 47.41 | 47.97 | 46.81 | 46.94 | 2,551,370 | -0.04(-0.09%) |
Mar 28, 2007 | 47.56 | 47.62 | 46.53 | 46.98 | 2,409,354 | -0.79(-1.66%) |
Mar 27, 2007 | 48.48 | 48.61 | 47.61 | 47.78 | 1,843,698 | -0.90(-1.84%) |
Mar 26, 2007 | 49.05 | 49.09 | 48.09 | 48.67 | 979,805 | -0.22(-0.46%) |
Mar 23, 2007 | 48.69 | 49.77 | 48.25 | 48.90 | 1,838,399 | +0.21(+0.43%) |
Mar 22, 2007 | 49.93 | 50.08 | 48.49 | 48.69 | 2,197,870 | -1.23(-2.47%) |
Mar 21, 2007 | 47.92 | 50.22 | 47.67 | 49.93 | 2,516,795 | +2.25(+4.72%) |
Mar 20, 2007 | 46.55 | 48.68 | 46.54 | 47.67 | 2,470,435 | +1.12(+2.41%) |
Mar 19, 2007 | 46.74 | 47.24 | 46.39 | 46.55 | 1,758,271 | -0.15(-0.31%) |
Mar 16, 2007 | 48.27 | 48.27 | 46.43 | 46.70 | 1,860,853 | -1.10(-2.31%) |
Mar 15, 2007 | 45.88 | 48.78 | 45.66 | 47.80 | 2,866,391 | +1.93(+4.21%) |
Mar 14, 2007 | 46.81 | 47.04 | 44.59 | 45.87 | 5,577,139 | -0.77(-1.65%) |
Mar 13, 2007 | 48.21 | 48.65 | 46.14 | 46.64 | 4,300,340 | -1.57(-3.26%) |
Mar 12, 2007 | 48.04 | 48.36 | 47.60 | 48.21 | 2,684,641 | +0.03(+0.07%) |
Mar 09, 2007 | 48.67 | 48.68 | 47.37 | 48.17 | 2,268,400 | -0.19(-0.39%) |
Mar 08, 2007 | 49.00 | 49.34 | 48.10 | 48.36 | 2,678,845 | -0.09(-0.20%) |
Mar 07, 2007 | 47.90 | 49.48 | 47.90 | 48.46 | 2,263,532 | +0.57(+1.19%) |
Mar 06, 2007 | 47.19 | 48.24 | 47.04 | 47.89 | 2,969,321 | +1.35(+2.91%) |
Mar 05, 2007 | 46.92 | 47.40 | 46.40 | 46.54 | 3,402,948 | -0.97(-2.03%) |
Mar 02, 2007 | 48.23 | 48.36 | 46.88 | 47.50 | 3,830,084 | -1.13(-2.32%) |
Mar 01, 2007 | 49.21 | 49.55 | 47.04 | 48.63 | 3,171,107 | -0.93(-1.88%) |
Feb 28, 2007 | 49.67 | 50.07 | 49.20 | 49.56 | 1,852,507 | -0.26(-0.52%) |
Feb 27, 2007 | 51.07 | 51.43 | 48.99 | 49.82 | 2,275,471 | -1.55(-3.02%) |
Feb 26, 2007 | 52.48 | 52.51 | 50.85 | 51.38 | 1,635,848 | -0.84(-1.60%) |
Feb 23, 2007 | 52.91 | 52.98 | 51.06 | 52.21 | 2,484,229 | -0.70(-1.32%) |
Feb 22, 2007 | 53.87 | 54.31 | 52.63 | 52.91 | 1,533,865 | -0.96(-1.78%) |
Feb 21, 2007 | 54.02 | 54.34 | 53.43 | 53.87 | 1,488,775 | -0.65(-1.19%) |
Feb 20, 2007 | 54.15 | 54.75 | 53.46 | 54.52 | 1,115,306 | +0.41(+0.75%) |
Feb 16, 2007 | 54.09 | 54.31 | 53.70 | 54.11 | 989,078 | -0.08(-0.14%) |
Feb 15, 2007 | 54.18 | 54.52 | 53.67 | 54.19 | 1,320,007 | -0.10(-0.19%) |
Feb 14, 2007 | 53.39 | 55.30 | 53.36 | 54.29 | 2,593,446 | +0.89(+1.66%) |
Feb 13, 2007 | 52.63 | 53.50 | 52.47 | 53.40 | 1,832,772 | +0.85(+1.61%) |
Feb 12, 2007 | 53.76 | 54.04 | 51.85 | 52.56 | 2,157,404 | -1.12(-2.09%) |
Feb 09, 2007 | 54.35 | 55.17 | 53.53 | 53.68 | 3,179,817 | -0.63(-1.16%) |
Feb 08, 2007 | 55.87 | 55.87 | 53.70 | 54.31 | 2,716,864 | -1.81(-3.23%) |
Feb 07, 2007 | 56.72 | 57.16 | 55.98 | 56.12 | 2,611,384 | -1.26(-2.20%) |
Feb 06, 2007 | 56.94 | 58.10 | 56.59 | 57.38 | 5,492,844 | +4.89(+9.32%) |
Feb 05, 2007 | 52.88 | 52.88 | 52.31 | 52.49 | 748,676 | -0.38(-0.72%) |
Feb 02, 2007 | 52.62 | 53.10 | 52.31 | 52.87 | 843,376 | +0.42(+0.81%) |
Feb 01, 2007 | 52.07 | 52.55 | 51.94 | 52.44 | 860,531 | +0.49(+0.95%) |
Jan 31, 2007 | 51.20 | 51.95 | 51.07 | 51.95 | 905,273 | +0.75(+1.47%) |
Jan 30, 2007 | 50.60 | 51.38 | 50.60 | 51.20 | 892,059 | +0.13(+0.25%) |
Jan 29, 2007 | 51.27 | 51.65 | 50.79 | 51.07 | 1,154,484 | -0.16(-0.32%) |
Jan 26, 2007 | 51.25 | 51.49 | 50.98 | 51.24 | 1,289,406 | +0.11(+0.22%) |
Jan 25, 2007 | 52.15 | 52.21 | 51.10 | 51.12 | 1,614,656 | -1.10(-2.11%) |
Jan 24, 2007 | 50.41 | 53.92 | 50.39 | 52.23 | 3,445,372 | +2.86(+5.78%) |
Jan 23, 2007 | 48.89 | 49.50 | 48.79 | 49.37 | 1,038,456 | +0.48(+0.99%) |
Jan 22, 2007 | 49.02 | 49.05 | 48.76 | 48.89 | 965,316 | -0.03(-0.07%) |
Jan 19, 2007 | 49.22 | 49.22 | 48.74 | 48.92 | 819,614 | -0.03(-0.07%) |
Jan 18, 2007 | 48.61 | 49.13 | 48.60 | 48.96 | 881,164 | +0.40(+0.82%) |
Jan 17, 2007 | 48.55 | 48.77 | 48.41 | 48.56 | 1,037,645 | +0.05(+0.11%) |
Jan 16, 2007 | 48.65 | 48.72 | 48.36 | 48.51 | 1,169,669 | -0.08(-0.16%) |
Jan 12, 2007 | 48.69 | 48.87 | 48.39 | 48.59 | 690,140 | +0.02(+0.04%) |
Jan 11, 2007 | 47.04 | 48.90 | 46.57 | 48.57 | 1,592,516 | +1.54(+3.28%) |
Jan 10, 2007 | 46.79 | 47.17 | 46.58 | 47.03 | 1,581,157 | +0.06(+0.13%) |
Jan 09, 2007 | 47.19 | 47.37 | 46.93 | 46.97 | 888,350 | -0.22(-0.48%) |
Jan 08, 2007 | 47.64 | 47.64 | 46.79 | 47.19 | 814,166 | -0.47(-1.00%) |
Jan 05, 2007 | 47.84 | 47.92 | 47.47 | 47.67 | 994,178 | -0.26(-0.54%) |
Jan 04, 2007 | 47.60 | 47.95 | 47.52 | 47.92 | 908,983 | +0.32(+0.67%) |