Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 56.09 | 56.42 | 55.63 | 56.16 | 276,197 | +0.04(+0.06%) |
Mar 29, 2007 | 56.34 | 56.34 | 55.78 | 56.13 | 319,444 | +0.25(+0.44%) |
Mar 28, 2007 | 56.13 | 56.20 | 55.78 | 55.88 | 450,289 | -0.48(-0.85%) |
Mar 27, 2007 | 56.49 | 56.53 | 56.23 | 56.36 | 295,264 | -0.17(-0.29%) |
Mar 26, 2007 | 56.53 | 56.71 | 56.10 | 56.53 | 358,960 | -0.38(-0.67%) |
Mar 23, 2007 | 56.81 | 57.07 | 56.81 | 56.91 | 383,554 | +0.07(+0.11%) |
Mar 22, 2007 | 57.07 | 57.07 | 56.69 | 56.84 | 239,583 | -0.07(-0.13%) |
Mar 21, 2007 | 55.91 | 57.08 | 55.89 | 56.92 | 308,390 | +0.97(+1.73%) |
Mar 20, 2007 | 55.48 | 55.95 | 55.48 | 55.95 | 205,317 | +0.38(+0.69%) |
Mar 19, 2007 | 55.22 | 55.62 | 55.18 | 55.56 | 345,834 | +0.62(+1.13%) |
Mar 16, 2007 | 55.15 | 55.45 | 54.82 | 54.94 | 384,244 | -0.19(-0.34%) |
Mar 15, 2007 | 54.76 | 55.33 | 54.76 | 55.13 | 269,289 | +0.30(+0.54%) |
Mar 14, 2007 | 54.73 | 54.91 | 53.88 | 54.83 | 1,614,215 | +0.24(+0.44%) |
Mar 13, 2007 | 55.78 | 55.60 | 54.55 | 54.59 | 416,299 | -1.19(-2.13%) |
Mar 12, 2007 | 55.44 | 55.89 | 55.40 | 55.78 | 322,345 | +0.21(+0.37%) |
Mar 09, 2007 | 55.87 | 55.87 | 55.35 | 55.57 | 689,319 | +0.14(+0.25%) |
Mar 08, 2007 | 55.60 | 55.72 | 55.35 | 55.43 | 541,203 | +0.39(+0.71%) |
Mar 07, 2007 | 55.18 | 55.40 | 54.98 | 55.04 | 350,531 | -0.11(-0.20%) |
Mar 06, 2007 | 54.95 | 55.29 | 54.59 | 55.15 | 635,434 | +0.97(+1.79%) |
Mar 05, 2007 | 54.14 | 55.02 | 54.14 | 54.18 | 726,072 | -0.62(-1.14%) |
Mar 02, 2007 | 55.44 | 55.54 | 54.80 | 54.80 | 740,994 | -0.78(-1.41%) |
Mar 01, 2007 | 54.97 | 55.82 | 54.55 | 55.58 | 928,094 | -0.05(-0.09%) |
Feb 28, 2007 | 55.56 | 55.98 | 55.23 | 55.64 | 915,638 | +0.43(+0.79%) |
Feb 27, 2007 | 56.96 | 56.96 | 54.77 | 55.20 | 806,071 | -2.10(-3.66%) |
Feb 26, 2007 | 57.62 | 57.65 | 57.18 | 57.30 | 254,155 | -0.06(-0.10%) |
Feb 23, 2007 | 57.55 | 57.55 | 57.17 | 57.36 | 621,893 | -0.24(-0.41%) |
Feb 22, 2007 | 57.73 | 57.81 | 57.37 | 57.60 | 351,499 | -0.01(-0.03%) |
Feb 21, 2007 | 57.52 | 57.70 | 57.41 | 57.61 | 270,947 | -0.10(-0.18%) |
Feb 20, 2007 | 57.50 | 57.76 | 57.34 | 57.71 | 438,683 | +0.19(+0.33%) |
Feb 16, 2007 | 57.46 | 57.55 | 57.35 | 57.52 | 399,857 | -0.06(-0.10%) |
Feb 15, 2007 | 57.61 | 57.62 | 57.46 | 57.58 | 258,926 | -0.02(-0.04%) |
Feb 14, 2007 | 57.26 | 57.68 | 57.24 | 57.60 | 290,955 | +0.51(+0.90%) |
Feb 13, 2007 | 56.67 | 57.16 | 56.67 | 57.09 | 564,317 | +0.53(+0.93%) |
Feb 12, 2007 | 56.68 | 56.82 | 56.49 | 56.56 | 271,848 | -0.20(-0.36%) |
Feb 09, 2007 | 57.23 | 57.31 | 56.52 | 56.76 | 426,938 | -0.35(-0.61%) |
Feb 08, 2007 | 57.25 | 57.25 | 56.92 | 57.11 | 226,042 | -0.17(-0.29%) |
Feb 07, 2007 | 57.30 | 57.31 | 57.09 | 57.28 | 654,915 | +0.17(+0.30%) |
Feb 06, 2007 | 57.16 | 57.18 | 56.97 | 57.10 | 501,273 | +0.03(+0.05%) |
Feb 05, 2007 | 57.05 | 57.15 | 56.88 | 57.08 | 490,357 | +0.03(+0.05%) |
Feb 02, 2007 | 57.06 | 57.09 | 56.91 | 57.05 | 307,009 | +0.08(+0.14%) |
Feb 01, 2007 | 56.84 | 56.99 | 56.70 | 56.97 | 231,154 | +0.27(+0.47%) |
Jan 31, 2007 | 56.13 | 56.75 | 56.08 | 56.70 | 272,190 | +0.53(+0.94%) |
Jan 30, 2007 | 55.98 | 56.42 | 55.93 | 56.17 | 291,810 | +0.30(+0.53%) |
Jan 29, 2007 | 55.95 | 56.11 | 55.82 | 55.87 | 497,957 | -0.08(-0.14%) |
Jan 26, 2007 | 56.02 | 56.06 | 55.69 | 55.95 | 478,475 | +0.08(+0.14%) |
Jan 25, 2007 | 56.63 | 56.63 | 55.87 | 55.87 | 301,620 | -0.66(-1.16%) |
Jan 24, 2007 | 56.28 | 56.58 | 56.21 | 56.53 | 1,113,771 | +0.46(+0.83%) |
Jan 23, 2007 | 55.91 | 56.24 | 55.82 | 56.07 | 290,152 | +0.23(+0.41%) |
Jan 22, 2007 | 56.16 | 56.16 | 55.76 | 55.84 | 323,312 | -0.27(-0.48%) |
Jan 19, 2007 | 55.87 | 56.12 | 55.87 | 56.11 | 421,688 | +0.18(+0.32%) |
Jan 18, 2007 | 56.11 | 56.18 | 55.87 | 55.92 | 379,132 | -0.04(-0.08%) |
Jan 17, 2007 | 56.05 | 56.19 | 55.92 | 55.97 | 316,542 | -0.15(-0.27%) |
Jan 16, 2007 | 55.98 | 56.14 | 55.96 | 56.12 | 536,782 | +0.14(+0.25%) |
Jan 12, 2007 | 55.76 | 56.03 | 55.71 | 55.98 | 505,556 | +0.25(+0.45%) |
Jan 11, 2007 | 55.38 | 55.82 | 55.38 | 55.73 | 511,221 | +0.33(+0.59%) |
Jan 10, 2007 | 55.08 | 55.48 | 55.01 | 55.40 | 356,058 | +0.07(+0.13%) |
Jan 09, 2007 | 55.35 | 55.48 | 54.98 | 55.33 | 465,487 | +0.00(+0.00%) |
Jan 08, 2007 | 55.19 | 55.43 | 54.96 | 55.33 | 418,372 | +0.17(+0.31%) |
Jan 05, 2007 | 55.56 | 55.56 | 55.01 | 55.16 | 385,073 | -0.51(-0.91%) |
Jan 04, 2007 | 55.62 | 55.78 | 55.27 | 55.66 | 288,356 | -0.04(-0.06%) |