Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.74 | 47.09 | 45.55 | 46.86 | 4,321 | -0.06(-0.13%) |
Mar 29, 2007 | 46.56 | 47.21 | 46.26 | 46.92 | 2,552 | +0.36(+0.76%) |
Mar 28, 2007 | 45.14 | 46.92 | 44.96 | 46.56 | 2,745 | +1.25(+2.75%) |
Mar 27, 2007 | 45.43 | 46.80 | 45.20 | 45.31 | 4,172 | -0.12(-0.26%) |
Mar 26, 2007 | 45.26 | 47.92 | 44.72 | 45.43 | 9,805 | +0.00(+0.00%) |
Mar 23, 2007 | 46.74 | 47.57 | 42.82 | 45.43 | 18,275 | -0.95(-2.05%) |
Mar 22, 2007 | 47.03 | 49.70 | 46.14 | 46.38 | 19,204 | -0.71(-1.51%) |
Mar 21, 2007 | 46.80 | 47.98 | 46.80 | 47.09 | 5,295 | +0.30(+0.63%) |
Mar 20, 2007 | 47.45 | 48.04 | 46.56 | 46.80 | 3,888 | -0.71(-1.50%) |
Mar 19, 2007 | 48.10 | 48.10 | 47.21 | 47.51 | 4,871 | -0.65(-1.35%) |
Mar 16, 2007 | 47.92 | 48.70 | 47.92 | 48.16 | 2,800 | +0.30(+0.62%) |
Mar 15, 2007 | 47.39 | 48.10 | 47.39 | 47.87 | 2,467 | +0.47(+1.00%) |
Mar 14, 2007 | 47.81 | 48.52 | 47.27 | 47.39 | 5,070 | -0.77(-1.60%) |
Mar 13, 2007 | 47.75 | 49.11 | 47.45 | 48.16 | 4,565 | +0.42(+0.87%) |
Mar 12, 2007 | 47.63 | 48.46 | 47.51 | 47.75 | 7,301 | -0.71(-1.47%) |
Mar 09, 2007 | 48.87 | 49.35 | 47.98 | 48.46 | 4,467 | -0.42(-0.85%) |
Mar 08, 2007 | 47.45 | 49.17 | 47.21 | 48.87 | 11,342 | +2.08(+4.44%) |
Mar 07, 2007 | 47.09 | 48.64 | 46.26 | 46.80 | 11,361 | -0.83(-1.74%) |
Mar 06, 2007 | 47.45 | 48.64 | 47.27 | 47.63 | 6,983 | +0.47(+1.01%) |
Mar 05, 2007 | 47.51 | 48.04 | 47.15 | 47.15 | 5,574 | -0.36(-0.75%) |
Mar 02, 2007 | 48.16 | 48.87 | 47.27 | 47.51 | 9,717 | -2.25(-4.53%) |
Mar 01, 2007 | 49.23 | 50.06 | 47.63 | 49.76 | 5,353 | +0.24(+0.48%) |
Feb 28, 2007 | 49.64 | 49.82 | 48.99 | 49.53 | 4,068 | -0.12(-0.24%) |
Feb 27, 2007 | 52.97 | 53.14 | 48.64 | 49.64 | 9,842 | -3.68(-6.90%) |
Feb 26, 2007 | 53.03 | 53.38 | 52.55 | 53.32 | 4,531 | +0.47(+0.90%) |
Feb 23, 2007 | 52.91 | 53.26 | 52.79 | 52.85 | 3,005 | +0.06(+0.11%) |
Feb 22, 2007 | 52.43 | 53.03 | 52.25 | 52.79 | 6,497 | +0.30(+0.57%) |
Feb 21, 2007 | 51.72 | 52.91 | 51.60 | 52.49 | 7,578 | +0.00(+0.00%) |
Feb 20, 2007 | 50.30 | 52.61 | 49.82 | 52.49 | 9,799 | +2.37(+4.73%) |
Feb 16, 2007 | 51.19 | 51.90 | 49.88 | 50.12 | 16,870 | -0.71(-1.40%) |
Feb 15, 2007 | 50.36 | 51.25 | 49.88 | 50.83 | 11,362 | +0.65(+1.30%) |
Feb 14, 2007 | 50.89 | 50.95 | 50.12 | 50.18 | 20,701 | -0.71(-1.40%) |
Feb 13, 2007 | 48.99 | 51.13 | 47.45 | 50.89 | 34,493 | +1.48(+3.00%) |
Feb 12, 2007 | 48.75 | 49.41 | 48.16 | 49.41 | 18,691 | +0.24(+0.48%) |
Feb 09, 2007 | 51.90 | 51.90 | 48.46 | 49.17 | 34,899 | -1.25(-2.47%) |
Feb 08, 2007 | 55.28 | 55.46 | 49.23 | 50.42 | 52,159 | -5.87(-10.43%) |
Feb 07, 2007 | 55.16 | 59.19 | 55.16 | 56.29 | 37,928 | +1.13(+2.04%) |
Feb 06, 2007 | 55.46 | 56.94 | 55.10 | 55.16 | 15,293 | -0.12(-0.21%) |
Feb 05, 2007 | 55.87 | 57.12 | 55.10 | 55.28 | 21,942 | -0.18(-0.32%) |
Feb 02, 2007 | 56.52 | 58.19 | 55.10 | 55.46 | 21,336 | -0.89(-1.58%) |
Feb 01, 2007 | 55.75 | 57.35 | 55.08 | 56.35 | 29,395 | +0.42(+0.74%) |
Jan 31, 2007 | 55.34 | 55.99 | 55.10 | 55.93 | 15,514 | +0.77(+1.40%) |
Jan 30, 2007 | 54.51 | 55.16 | 54.39 | 55.16 | 11,122 | +0.83(+1.53%) |
Jan 29, 2007 | 55.93 | 55.93 | 53.86 | 54.33 | 11,359 | -1.13(-2.03%) |
Jan 26, 2007 | 55.16 | 55.46 | 54.21 | 55.46 | 15,180 | +0.36(+0.65%) |
Jan 25, 2007 | 55.40 | 55.40 | 54.33 | 55.10 | 10,319 | -0.12(-0.21%) |
Jan 24, 2007 | 55.93 | 56.11 | 54.69 | 55.22 | 15,169 | -0.59(-1.06%) |
Jan 23, 2007 | 56.11 | 56.35 | 53.74 | 55.81 | 16,249 | -0.47(-0.84%) |
Jan 22, 2007 | 55.75 | 56.35 | 55.69 | 56.29 | 3,838 | +0.53(+0.96%) |
Jan 19, 2007 | 55.81 | 56.35 | 55.69 | 55.75 | 5,797 | -0.36(-0.63%) |
Jan 18, 2007 | 56.52 | 58.13 | 55.22 | 56.11 | 9,004 | -0.24(-0.42%) |
Jan 17, 2007 | 56.35 | 56.88 | 56.05 | 56.35 | 6,412 | +0.00(+0.00%) |
Jan 16, 2007 | 56.17 | 56.35 | 55.16 | 56.35 | 15,529 | +0.83(+1.50%) |
Jan 12, 2007 | 54.15 | 56.05 | 52.97 | 55.52 | 14,312 | +1.54(+2.86%) |
Jan 11, 2007 | 53.20 | 54.45 | 53.08 | 53.97 | 12,834 | +0.95(+1.79%) |
Jan 10, 2007 | 52.67 | 53.44 | 52.31 | 53.03 | 10,450 | -0.12(-0.22%) |
Jan 09, 2007 | 53.56 | 53.91 | 53.08 | 53.14 | 11,029 | -0.24(-0.44%) |
Jan 08, 2007 | 52.37 | 53.44 | 52.31 | 53.38 | 10,547 | +1.19(+2.27%) |
Jan 05, 2007 | 51.01 | 52.67 | 50.83 | 52.19 | 12,000 | +1.36(+2.68%) |
Jan 04, 2007 | 50.47 | 51.07 | 50.12 | 50.83 | 4,731 | +0.36(+0.71%) |