Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.63 | 54.75 | 54.35 | 54.64 | 135,530 | +0.06(+0.11%) |
Mar 29, 2007 | 54.59 | 54.66 | 54.26 | 54.58 | 126,129 | -0.05(-0.09%) |
Mar 28, 2007 | 54.71 | 54.77 | 54.40 | 54.63 | 205,982 | -0.16(-0.28%) |
Mar 27, 2007 | 54.93 | 54.99 | 54.68 | 54.78 | 50,671 | -0.38(-0.70%) |
Mar 26, 2007 | 55.65 | 55.65 | 54.76 | 55.17 | 101,953 | +0.13(+0.24%) |
Mar 23, 2007 | 55.18 | 55.19 | 54.91 | 55.04 | 958,727 | -0.38(-0.68%) |
Mar 22, 2007 | 55.38 | 55.54 | 55.32 | 55.41 | 37,240 | +0.07(+0.12%) |
Mar 21, 2007 | 54.73 | 55.38 | 54.50 | 55.35 | 214,773 | +0.66(+1.21%) |
Mar 20, 2007 | 54.46 | 54.76 | 54.35 | 54.68 | 58,974 | +0.24(+0.45%) |
Mar 19, 2007 | 54.03 | 54.46 | 53.99 | 54.44 | 249,693 | +0.57(+1.07%) |
Mar 16, 2007 | 53.93 | 54.18 | 53.79 | 53.87 | 78,265 | -0.16(-0.30%) |
Mar 15, 2007 | 53.91 | 54.03 | 53.73 | 54.03 | 48,839 | +0.07(+0.14%) |
Mar 14, 2007 | 53.84 | 53.96 | 53.37 | 53.96 | 254,700 | +0.20(+0.38%) |
Mar 13, 2007 | 54.54 | 54.55 | 53.75 | 53.75 | 199,999 | -0.79(-1.44%) |
Mar 12, 2007 | 54.32 | 54.64 | 54.27 | 54.54 | 130,280 | +0.02(+0.03%) |
Mar 09, 2007 | 54.66 | 54.69 | 54.34 | 54.52 | 112,698 | +0.17(+0.32%) |
Mar 08, 2007 | 54.53 | 54.63 | 54.33 | 54.35 | 82,905 | +0.17(+0.32%) |
Mar 07, 2007 | 54.20 | 54.46 | 54.16 | 54.18 | 57,875 | -0.12(-0.22%) |
Mar 06, 2007 | 54.00 | 54.36 | 53.82 | 54.30 | 191,086 | +0.61(+1.14%) |
Mar 05, 2007 | 53.78 | 54.24 | 53.69 | 53.69 | 186,934 | -0.31(-0.58%) |
Mar 02, 2007 | 54.32 | 54.62 | 54.00 | 54.00 | 92,795 | -0.54(-0.99%) |
Mar 01, 2007 | 53.92 | 54.77 | 53.80 | 54.54 | 268,359 | -0.30(-0.55%) |
Feb 28, 2007 | 54.66 | 55.15 | 54.46 | 54.84 | 471,793 | +0.20(+0.37%) |
Feb 27, 2007 | 55.61 | 55.76 | 54.18 | 54.64 | 340,169 | -1.50(-2.67%) |
Feb 26, 2007 | 56.11 | 56.21 | 56.02 | 56.13 | 194,238 | +0.14(+0.25%) |
Feb 23, 2007 | 56.03 | 56.06 | 55.77 | 56.00 | 171,183 | -0.13(-0.23%) |
Feb 22, 2007 | 56.25 | 56.32 | 56.04 | 56.13 | 406,836 | -0.20(-0.36%) |
Feb 21, 2007 | 56.31 | 56.42 | 56.21 | 56.33 | 59,950 | -0.19(-0.33%) |
Feb 20, 2007 | 56.42 | 56.56 | 56.31 | 56.52 | 104,761 | +0.11(+0.19%) |
Feb 16, 2007 | 56.45 | 56.48 | 56.31 | 56.41 | 160,439 | -0.18(-0.32%) |
Feb 15, 2007 | 56.33 | 56.67 | 56.33 | 56.59 | 175,579 | +0.20(+0.35%) |
Feb 14, 2007 | 56.27 | 56.45 | 56.18 | 56.40 | 185,612 | +0.28(+0.50%) |
Feb 13, 2007 | 56.02 | 56.12 | 55.97 | 56.12 | 43,528 | +0.18(+0.32%) |
Feb 12, 2007 | 56.09 | 56.15 | 55.86 | 55.94 | 48,318 | -0.19(-0.34%) |
Feb 09, 2007 | 56.47 | 56.48 | 56.00 | 56.13 | 54,456 | -0.25(-0.44%) |
Feb 08, 2007 | 56.36 | 56.44 | 56.27 | 56.37 | 191,208 | +0.02(+0.04%) |
Feb 07, 2007 | 56.36 | 56.39 | 56.15 | 56.35 | 182,905 | +0.07(+0.12%) |
Feb 06, 2007 | 56.43 | 56.43 | 56.09 | 56.28 | 54,700 | -0.13(-0.23%) |
Feb 05, 2007 | 56.35 | 56.46 | 56.15 | 56.41 | 38,705 | -0.01(-0.01%) |
Feb 02, 2007 | 56.44 | 56.63 | 56.30 | 56.42 | 79,975 | -0.05(-0.09%) |
Feb 01, 2007 | 56.10 | 56.49 | 56.09 | 56.47 | 170,207 | +0.45(+0.80%) |
Jan 31, 2007 | 55.69 | 56.10 | 55.57 | 56.02 | 361,415 | +0.18(+0.32%) |
Jan 30, 2007 | 55.59 | 55.84 | 55.54 | 55.84 | 379,974 | +0.31(+0.56%) |
Jan 29, 2007 | 55.43 | 55.63 | 55.40 | 55.53 | 148,595 | +0.07(+0.13%) |
Jan 26, 2007 | 55.69 | 55.69 | 55.26 | 55.45 | 52,014 | -0.21(-0.38%) |
Jan 25, 2007 | 55.95 | 55.98 | 55.67 | 55.67 | 59,218 | -0.48(-0.86%) |
Jan 24, 2007 | 55.68 | 56.15 | 55.54 | 56.15 | 403,661 | +0.43(+0.78%) |
Jan 23, 2007 | 55.90 | 55.90 | 55.56 | 55.72 | 220,145 | -0.25(-0.44%) |
Jan 22, 2007 | 56.39 | 56.46 | 55.92 | 55.96 | 305,493 | -0.41(-0.73%) |
Jan 19, 2007 | 56.38 | 56.51 | 56.20 | 56.37 | 198,656 | +0.02(+0.04%) |
Jan 18, 2007 | 56.16 | 56.40 | 56.04 | 56.35 | 142,368 | +0.17(+0.31%) |
Jan 17, 2007 | 55.86 | 56.33 | 55.79 | 56.18 | 162,758 | +0.38(+0.69%) |
Jan 16, 2007 | 55.69 | 55.95 | 55.69 | 55.79 | 125,396 | +0.07(+0.13%) |
Jan 12, 2007 | 55.37 | 55.80 | 55.37 | 55.72 | 84,126 | +0.28(+0.50%) |
Jan 11, 2007 | 55.05 | 55.49 | 54.83 | 55.44 | 130,158 | +0.60(+1.09%) |
Jan 10, 2007 | 54.68 | 54.91 | 54.44 | 54.84 | 92,063 | +0.06(+0.10%) |
Jan 09, 2007 | 54.96 | 55.00 | 54.64 | 54.78 | 226,006 | -0.07(-0.12%) |
Jan 08, 2007 | 54.65 | 54.85 | 54.43 | 54.85 | 114,529 | +0.16(+0.30%) |
Jan 05, 2007 | 54.95 | 54.97 | 54.56 | 54.68 | 190,597 | -0.33(-0.60%) |
Jan 04, 2007 | 54.43 | 55.15 | 54.40 | 55.01 | 177,410 | +0.58(+1.07%) |