Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 49.40 | 49.40 | 48.84 | 49.40 | 48,281 | -0.10(-0.20%) |
Mar 29, 2007 | 49.50 | 49.55 | 49.00 | 49.50 | 27,842 | +1.00(+2.06%) |
Mar 28, 2007 | 48.50 | 48.65 | 48.00 | 48.50 | 30,680 | +0.15(+0.31%) |
Mar 27, 2007 | 48.35 | 48.65 | 47.95 | 48.35 | 36,352 | -0.70(-1.43%) |
Mar 26, 2007 | 49.05 | 49.05 | 48.10 | 49.05 | 8,725 | +0.80(+1.66%) |
Mar 23, 2007 | 48.25 | 48.30 | 47.40 | 48.25 | 12,432 | +0.70(+1.47%) |
Mar 22, 2007 | 47.55 | 48.35 | 47.55 | 47.55 | 11,750 | -1.35(-2.76%) |
Mar 21, 2007 | 48.90 | 48.90 | 47.50 | 48.90 | 8,643 | +1.25(+2.62%) |
Mar 20, 2007 | 47.65 | 47.80 | 47.20 | 47.65 | 39,489 | +0.05(+0.11%) |
Mar 19, 2007 | 47.60 | 47.60 | 47.00 | 47.60 | 8,680 | +0.20(+0.42%) |
Mar 16, 2007 | 47.40 | 47.40 | 46.65 | 47.40 | 18,514 | -0.05(-0.11%) |
Mar 15, 2007 | 47.45 | 47.45 | 46.25 | 47.45 | 39,015 | +1.85(+4.06%) |
Mar 14, 2007 | 45.60 | 46.45 | 45.60 | 45.60 | 11,669 | -1.00(-2.15%) |
Mar 13, 2007 | 48.05 | 47.65 | 46.60 | 46.60 | 20,533 | -1.45(-3.02%) |
Mar 12, 2007 | 48.05 | 48.05 | 47.10 | 48.05 | 100,579 | -0.25(-0.52%) |
Mar 09, 2007 | 48.30 | 48.40 | 47.75 | 48.30 | 26,308 | +0.80(+1.68%) |
Mar 08, 2007 | 47.50 | 47.90 | 47.20 | 47.50 | 27,831 | +0.15(+0.32%) |
Mar 07, 2007 | 47.35 | 47.35 | 46.50 | 47.35 | 15,862 | -0.80(-1.66%) |
Mar 06, 2007 | 48.15 | 48.15 | 47.00 | 48.15 | 13,340 | +1.35(+2.88%) |
Mar 05, 2007 | 46.80 | 47.00 | 45.85 | 46.80 | 12,616 | -1.10(-2.30%) |
Mar 02, 2007 | 48.25 | 48.30 | 47.55 | 47.90 | 21,118 | -0.35(-0.73%) |
Mar 01, 2007 | 48.25 | 48.30 | 47.50 | 48.25 | 14,051 | -0.70(-1.43%) |
Feb 28, 2007 | 48.95 | 49.15 | 48.30 | 48.95 | 24,687 | -0.70(-1.41%) |
Feb 27, 2007 | 49.65 | 49.85 | 48.65 | 49.65 | 18,866 | -1.35(-2.65%) |
Feb 26, 2007 | 51.00 | 51.25 | 50.60 | 51.00 | 26,366 | +0.40(+0.79%) |
Feb 23, 2007 | 50.60 | 50.70 | 50.00 | 50.60 | 26,617 | -0.40(-0.78%) |
Feb 22, 2007 | 51.00 | 51.25 | 50.70 | 51.00 | 18,307 | -0.35(-0.68%) |
Feb 21, 2007 | 51.35 | 51.60 | 51.05 | 51.35 | 18,287 | -0.20(-0.39%) |
Feb 20, 2007 | 51.55 | 51.55 | 51.00 | 51.55 | 24,724 | -0.45(-0.87%) |
Feb 16, 2007 | 52.00 | 52.05 | 50.70 | 52.00 | 21,060 | +0.80(+1.56%) |
Feb 15, 2007 | 51.20 | 51.55 | 50.65 | 51.20 | 28,963 | -0.85(-1.63%) |
Feb 14, 2007 | 52.05 | 52.05 | 51.10 | 52.05 | 30,641 | +1.05(+2.06%) |
Feb 13, 2007 | 51.00 | 51.00 | 50.30 | 51.00 | 18,345 | -0.15(-0.29%) |
Feb 12, 2007 | 49.70 | 51.15 | 50.10 | 51.15 | 22,461 | +1.45(+2.92%) |
Feb 09, 2007 | 49.70 | 49.70 | 48.80 | 49.70 | 42,065 | +1.30(+2.69%) |
Feb 08, 2007 | 48.40 | 48.70 | 47.85 | 48.40 | 63,718 | -1.05(-2.12%) |
Feb 07, 2007 | 49.45 | 49.45 | 48.05 | 49.45 | 52,705 | +0.45(+0.92%) |
Feb 06, 2007 | 49.00 | 49.55 | 48.25 | 49.00 | 58,738 | +1.10(+2.30%) |
Feb 05, 2007 | 47.90 | 47.95 | 47.25 | 47.90 | 10,211 | -0.30(-0.62%) |
Feb 02, 2007 | 48.20 | 48.20 | 47.45 | 48.20 | 5,353 | +1.10(+2.34%) |
Feb 01, 2007 | 47.10 | 47.10 | 46.55 | 47.10 | 15,056 | +0.35(+0.75%) |
Jan 31, 2007 | 46.75 | 46.80 | 46.14 | 46.75 | 33,486 | -0.50(-1.06%) |
Jan 30, 2007 | 47.25 | 47.29 | 46.40 | 47.25 | 13,958 | +0.45(+0.96%) |
Jan 29, 2007 | 46.80 | 46.90 | 46.15 | 46.80 | 9,980 | +0.35(+0.75%) |
Jan 26, 2007 | 46.45 | 46.45 | 45.85 | 46.45 | 9,938 | -0.35(-0.75%) |
Jan 25, 2007 | 46.80 | 47.15 | 46.45 | 46.80 | 25,299 | -0.50(-1.06%) |
Jan 24, 2007 | 47.30 | 47.30 | 46.35 | 47.30 | 33,919 | +0.35(+0.75%) |
Jan 23, 2007 | 46.95 | 47.40 | 46.95 | 46.95 | 43,795 | -0.75(-1.57%) |
Jan 22, 2007 | 47.70 | 47.75 | 47.20 | 47.70 | 4,233 | -0.20(-0.42%) |
Jan 19, 2007 | 47.90 | 47.95 | 46.85 | 47.90 | 20,898 | +0.05(+0.10%) |
Jan 18, 2007 | 47.85 | 48.00 | 47.05 | 47.85 | 10,493 | -0.25(-0.52%) |
Jan 17, 2007 | 48.10 | 48.10 | 47.05 | 48.10 | 21,288 | -0.75(-1.54%) |
Jan 16, 2007 | 48.85 | 49.00 | 48.15 | 48.85 | 15,489 | +1.85(+3.94%) |
Jan 12, 2007 | 47.00 | 47.00 | 46.45 | 47.00 | 16,551 | +0.85(+1.84%) |
Jan 11, 2007 | 46.15 | 46.15 | 45.35 | 46.15 | 7,638 | +1.55(+3.48%) |
Jan 10, 2007 | 44.60 | 44.60 | 43.85 | 44.60 | 10,345 | +0.10(+0.22%) |
Jan 09, 2007 | 44.50 | 44.50 | 43.75 | 44.50 | 8,579 | +0.25(+0.56%) |
Jan 08, 2007 | 44.25 | 44.30 | 43.40 | 44.25 | 6,039 | +0.70(+1.61%) |
Jan 05, 2007 | 43.55 | 43.85 | 42.95 | 43.55 | 11,757 | -1.50(-3.33%) |
Jan 04, 2007 | 45.15 | 45.10 | 44.10 | 45.05 | 10,925 | -0.10(-0.22%) |