Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 53.26 | 53.45 | 52.30 | 52.75 | 1,289,815 | -0.72(-1.35%) |
Mar 29, 2007 | 52.04 | 53.90 | 52.04 | 53.47 | 1,220,348 | +0.01(+0.02%) |
Mar 28, 2007 | 52.90 | 53.59 | 52.68 | 53.46 | 2,334,400 | +0.16(+0.30%) |
Mar 27, 2007 | 53.51 | 53.69 | 53.00 | 53.30 | 899,409 | -0.52(-0.97%) |
Mar 26, 2007 | 53.91 | 53.91 | 53.36 | 53.82 | 919,140 | -0.07(-0.13%) |
Mar 23, 2007 | 54.17 | 54.17 | 53.19 | 53.89 | 787,900 | +0.61(+1.14%) |
Mar 22, 2007 | 52.80 | 53.38 | 52.62 | 53.28 | 957,287 | +0.34(+0.64%) |
Mar 21, 2007 | 52.94 | 52.96 | 52.00 | 52.94 | 1,724,453 | +0.13(+0.25%) |
Mar 20, 2007 | 53.20 | 53.30 | 52.58 | 52.81 | 1,006,500 | -0.49(-0.92%) |
Mar 19, 2007 | 52.11 | 53.38 | 52.00 | 53.30 | 1,153,800 | +1.44(+2.78%) |
Mar 16, 2007 | 52.39 | 52.75 | 51.36 | 51.86 | 1,161,600 | -0.39(-0.75%) |
Mar 15, 2007 | 52.00 | 52.25 | 51.60 | 52.25 | 861,100 | +0.37(+0.71%) |
Mar 14, 2007 | 50.22 | 52.71 | 50.22 | 51.88 | 1,907,300 | +0.77(+1.51%) |
Mar 13, 2007 | 52.44 | 52.55 | 51.00 | 51.11 | 2,174,200 | -1.33(-2.54%) |
Mar 12, 2007 | 53.01 | 53.49 | 52.42 | 52.44 | 1,035,500 | -0.65(-1.22%) |
Mar 09, 2007 | 52.91 | 53.28 | 52.71 | 53.09 | 935,200 | +0.43(+0.82%) |
Mar 08, 2007 | 52.20 | 53.04 | 51.91 | 52.66 | 1,250,755 | +0.96(+1.86%) |
Mar 07, 2007 | 52.46 | 52.63 | 51.63 | 51.70 | 1,681,823 | -0.76(-1.45%) |
Mar 06, 2007 | 51.05 | 52.52 | 51.05 | 52.46 | 1,247,700 | +1.43(+2.80%) |
Mar 05, 2007 | 51.04 | 51.87 | 51.00 | 51.03 | 948,400 | -0.65(-1.26%) |
Mar 02, 2007 | 52.33 | 52.54 | 51.63 | 51.68 | 793,000 | -0.75(-1.43%) |
Mar 01, 2007 | 51.70 | 52.90 | 51.04 | 52.43 | 1,297,978 | -0.17(-0.32%) |
Feb 28, 2007 | 52.30 | 53.07 | 51.95 | 52.60 | 1,434,100 | +0.30(+0.57%) |
Feb 27, 2007 | 53.78 | 53.97 | 52.00 | 52.30 | 1,385,800 | -1.72(-3.18%) |
Feb 26, 2007 | 54.90 | 54.96 | 53.58 | 54.02 | 1,209,274 | -0.99(-1.80%) |
Feb 23, 2007 | 54.81 | 55.13 | 54.45 | 55.01 | 771,400 | +0.17(+0.31%) |
Feb 22, 2007 | 54.85 | 55.00 | 54.69 | 54.84 | 688,600 | -0.01(-0.02%) |
Feb 21, 2007 | 54.78 | 54.96 | 54.66 | 54.85 | 717,400 | -0.18(-0.33%) |
Feb 20, 2007 | 54.88 | 55.20 | 54.80 | 55.03 | 566,600 | +0.13(+0.24%) |
Feb 16, 2007 | 55.07 | 55.24 | 54.79 | 54.90 | 992,700 | -0.42(-0.76%) |
Feb 15, 2007 | 54.18 | 55.52 | 54.13 | 55.32 | 1,683,900 | +1.32(+2.44%) |
Feb 14, 2007 | 54.40 | 54.69 | 53.87 | 54.00 | 830,029 | -0.10(-0.18%) |
Feb 13, 2007 | 53.50 | 54.10 | 53.25 | 54.10 | 1,140,415 | +0.58(+1.08%) |
Feb 12, 2007 | 53.51 | 53.54 | 53.06 | 53.52 | 1,270,684 | +0.01(+0.02%) |
Feb 09, 2007 | 52.77 | 53.55 | 52.70 | 53.51 | 1,572,900 | +0.84(+1.59%) |
Feb 08, 2007 | 52.51 | 52.94 | 52.25 | 52.67 | 683,000 | +0.16(+0.30%) |
Feb 07, 2007 | 52.47 | 52.58 | 52.21 | 52.51 | 685,400 | +0.10(+0.19%) |
Feb 06, 2007 | 52.51 | 52.51 | 52.07 | 52.41 | 1,000,900 | -0.09(-0.17%) |
Feb 05, 2007 | 52.29 | 52.62 | 52.15 | 52.50 | 854,300 | +0.17(+0.32%) |
Feb 02, 2007 | 52.44 | 52.88 | 52.29 | 52.33 | 1,032,000 | -0.04(-0.08%) |
Feb 01, 2007 | 52.40 | 52.54 | 52.04 | 52.37 | 1,657,300 | -0.01(-0.02%) |
Jan 31, 2007 | 51.96 | 52.45 | 51.80 | 52.38 | 1,118,300 | +0.04(+0.08%) |
Jan 30, 2007 | 52.04 | 52.40 | 51.72 | 52.34 | 1,533,500 | +0.52(+1.00%) |
Jan 29, 2007 | 52.72 | 52.79 | 51.54 | 51.82 | 2,262,400 | -1.01(-1.91%) |
Jan 26, 2007 | 52.98 | 53.20 | 52.41 | 52.83 | 1,962,100 | -0.19(-0.36%) |
Jan 25, 2007 | 51.89 | 54.40 | 51.89 | 53.02 | 3,810,100 | +1.06(+2.04%) |
Jan 24, 2007 | 50.10 | 52.25 | 49.76 | 51.96 | 5,059,300 | +3.89(+8.09%) |
Jan 23, 2007 | 47.49 | 48.24 | 47.40 | 48.07 | 1,115,300 | +0.54(+1.14%) |
Jan 22, 2007 | 48.01 | 48.30 | 47.42 | 47.53 | 1,537,300 | -0.48(-1.00%) |
Jan 19, 2007 | 48.25 | 48.35 | 47.84 | 48.01 | 1,570,000 | -0.08(-0.17%) |
Jan 18, 2007 | 48.40 | 48.80 | 47.97 | 48.09 | 1,212,700 | -0.28(-0.58%) |
Jan 17, 2007 | 47.55 | 48.40 | 47.37 | 48.37 | 1,225,500 | +0.71(+1.49%) |
Jan 16, 2007 | 47.57 | 47.82 | 47.32 | 47.66 | 881,500 | +0.29(+0.61%) |
Jan 12, 2007 | 47.01 | 47.57 | 46.73 | 47.37 | 1,101,000 | +0.11(+0.23%) |
Jan 11, 2007 | 46.60 | 47.53 | 46.57 | 47.26 | 1,344,500 | +0.74(+1.59%) |
Jan 10, 2007 | 46.30 | 46.66 | 46.22 | 46.52 | 835,600 | +0.22(+0.48%) |
Jan 09, 2007 | 46.60 | 46.79 | 46.22 | 46.30 | 2,065,300 | -0.15(-0.32%) |
Jan 08, 2007 | 46.21 | 46.60 | 45.90 | 46.45 | 1,844,400 | +0.72(+1.57%) |
Jan 05, 2007 | 46.11 | 46.40 | 45.56 | 45.73 | 2,005,300 | -0.56(-1.21%) |
Jan 04, 2007 | 46.23 | 46.41 | 45.65 | 46.29 | 1,389,900 | +0.18(+0.39%) |