Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.90 | 50.99 | 50.58 | 50.82 | 284,500 | -0.18(-0.35%) |
Mar 29, 2007 | 50.63 | 51.08 | 50.48 | 51.00 | 167,200 | +0.52(+1.03%) |
Mar 28, 2007 | 50.64 | 50.82 | 50.42 | 50.48 | 125,900 | +0.26(+0.52%) |
Mar 27, 2007 | 50.07 | 50.24 | 49.92 | 50.22 | 330,600 | +0.06(+0.12%) |
Mar 26, 2007 | 50.29 | 50.35 | 50.02 | 50.16 | 238,100 | +0.12(+0.24%) |
Mar 23, 2007 | 50.27 | 50.37 | 49.99 | 50.04 | 145,300 | -0.19(-0.38%) |
Mar 22, 2007 | 49.83 | 50.23 | 49.76 | 50.23 | 176,200 | +0.61(+1.23%) |
Mar 21, 2007 | 49.36 | 49.62 | 49.18 | 49.62 | 195,100 | +0.47(+0.96%) |
Mar 20, 2007 | 49.39 | 49.49 | 49.12 | 49.15 | 369,500 | -0.15(-0.30%) |
Mar 19, 2007 | 49.23 | 49.33 | 49.12 | 49.30 | 210,500 | +0.07(+0.14%) |
Mar 16, 2007 | 49.15 | 49.55 | 49.10 | 49.23 | 132,500 | +0.09(+0.18%) |
Mar 15, 2007 | 49.50 | 49.51 | 49.09 | 49.14 | 138,900 | -0.03(-0.06%) |
Mar 14, 2007 | 49.04 | 49.18 | 48.73 | 49.17 | 179,900 | +0.10(+0.20%) |
Mar 13, 2007 | 49.40 | 49.65 | 48.96 | 49.07 | 182,700 | -0.33(-0.67%) |
Mar 12, 2007 | 49.35 | 49.54 | 49.20 | 49.40 | 190,700 | -0.16(-0.32%) |
Mar 09, 2007 | 50.03 | 50.04 | 49.55 | 49.56 | 214,500 | -0.51(-1.02%) |
Mar 08, 2007 | 50.10 | 50.23 | 49.97 | 50.07 | 199,600 | +0.13(+0.26%) |
Mar 07, 2007 | 49.58 | 50.08 | 49.53 | 49.94 | 152,500 | +0.47(+0.95%) |
Mar 06, 2007 | 49.43 | 49.49 | 49.06 | 49.47 | 199,800 | +0.57(+1.17%) |
Mar 05, 2007 | 48.90 | 49.15 | 48.73 | 48.90 | 352,700 | -0.78(-1.57%) |
Mar 02, 2007 | 49.81 | 50.03 | 49.51 | 49.68 | 246,800 | -0.36(-0.72%) |
Mar 01, 2007 | 50.25 | 50.25 | 49.89 | 50.04 | 153,500 | -0.48(-0.95%) |
Feb 28, 2007 | 50.38 | 50.61 | 49.94 | 50.52 | 175,000 | +0.17(+0.34%) |
Feb 27, 2007 | 50.63 | 51.10 | 50.10 | 50.35 | 296,500 | -1.01(-1.97%) |
Feb 26, 2007 | 51.41 | 51.46 | 51.13 | 51.36 | 585,467 | +0.24(+0.47%) |
Feb 23, 2007 | 51.07 | 51.21 | 50.91 | 51.12 | 414,700 | +0.25(+0.49%) |
Feb 22, 2007 | 50.34 | 50.95 | 50.25 | 50.87 | 241,400 | +0.66(+1.31%) |
Feb 21, 2007 | 49.34 | 50.29 | 49.26 | 50.21 | 220,900 | +0.85(+1.72%) |
Feb 20, 2007 | 49.08 | 49.40 | 48.89 | 49.36 | 166,500 | -0.22(-0.44%) |
Feb 16, 2007 | 49.19 | 49.72 | 49.10 | 49.58 | 164,000 | +0.30(+0.61%) |
Feb 15, 2007 | 49.05 | 49.30 | 48.72 | 49.28 | 269,500 | +0.29(+0.59%) |
Feb 14, 2007 | 49.11 | 49.24 | 48.74 | 48.99 | 262,000 | +0.05(+0.10%) |
Feb 13, 2007 | 48.70 | 49.14 | 48.67 | 48.94 | 269,100 | +0.42(+0.87%) |
Feb 12, 2007 | 48.81 | 48.88 | 48.31 | 48.52 | 476,300 | -0.87(-1.76%) |
Feb 09, 2007 | 49.27 | 49.67 | 49.11 | 49.39 | 234,000 | +0.36(+0.73%) |
Feb 08, 2007 | 48.43 | 49.03 | 48.40 | 49.03 | 221,900 | +0.41(+0.84%) |
Feb 07, 2007 | 48.89 | 49.10 | 48.47 | 48.62 | 299,900 | -0.38(-0.78%) |
Feb 06, 2007 | 48.91 | 49.02 | 48.61 | 49.00 | 355,100 | +0.28(+0.57%) |
Feb 05, 2007 | 49.14 | 49.25 | 48.61 | 48.72 | 219,900 | +0.01(+0.02%) |
Feb 02, 2007 | 48.24 | 48.71 | 47.98 | 48.71 | 205,700 | +0.10(+0.21%) |
Feb 01, 2007 | 49.09 | 49.16 | 48.48 | 48.61 | 199,100 | -0.34(-0.69%) |
Jan 31, 2007 | 48.37 | 49.09 | 48.16 | 48.95 | 199,900 | +0.54(+1.12%) |
Jan 30, 2007 | 47.49 | 48.50 | 47.49 | 48.41 | 214,600 | +1.26(+2.67%) |
Jan 29, 2007 | 47.81 | 47.87 | 47.09 | 47.15 | 272,100 | -1.10(-2.28%) |
Jan 26, 2007 | 47.90 | 48.27 | 47.79 | 48.25 | 189,700 | +0.51(+1.07%) |
Jan 25, 2007 | 48.21 | 48.32 | 47.64 | 47.74 | 176,800 | -0.37(-0.77%) |
Jan 24, 2007 | 48.09 | 48.21 | 47.85 | 48.11 | 210,500 | -0.12(-0.25%) |
Jan 23, 2007 | 47.60 | 48.31 | 47.60 | 48.23 | 319,800 | +1.04(+2.20%) |
Jan 22, 2007 | 47.41 | 47.71 | 46.00 | 47.19 | 516,600 | -0.06(-0.13%) |
Jan 19, 2007 | 46.29 | 47.25 | 46.29 | 47.25 | 237,700 | +0.93(+2.01%) |
Jan 18, 2007 | 47.48 | 47.48 | 46.11 | 46.32 | 287,500 | -0.26(-0.56%) |
Jan 17, 2007 | 46.37 | 46.75 | 46.25 | 46.58 | 267,200 | +0.03(+0.06%) |
Jan 16, 2007 | 46.82 | 46.94 | 46.42 | 46.55 | 269,700 | -0.45(-0.96%) |
Jan 12, 2007 | 46.13 | 47.11 | 46.13 | 47.00 | 231,700 | +0.86(+1.86%) |
Jan 11, 2007 | 46.30 | 46.69 | 46.02 | 46.14 | 289,300 | +0.08(+0.17%) |
Jan 10, 2007 | 45.85 | 46.31 | 45.60 | 46.06 | 251,300 | +0.25(+0.55%) |
Jan 09, 2007 | 45.52 | 45.97 | 45.40 | 45.81 | 256,000 | -0.23(-0.50%) |
Jan 08, 2007 | 46.47 | 46.53 | 45.90 | 46.04 | 176,500 | -0.22(-0.48%) |
Jan 05, 2007 | 46.46 | 46.49 | 45.89 | 46.26 | 141,600 | -0.44(-0.94%) |
Jan 04, 2007 | 46.89 | 47.22 | 46.64 | 46.70 | 283,000 | -0.57(-1.21%) |