Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 52.75 | 52.75 | 51.24 | 52.03 | 16,500 | -0.62(-1.18%) |
Mar 29, 2007 | 52.35 | 52.82 | 51.61 | 52.65 | 45,400 | +1.35(+2.63%) |
Mar 28, 2007 | 51.38 | 51.59 | 50.85 | 51.30 | 30,600 | +0.00(+0.00%) |
Mar 27, 2007 | 51.69 | 51.69 | 51.24 | 51.30 | 10,200 | -0.72(-1.38%) |
Mar 26, 2007 | 51.85 | 52.31 | 51.65 | 52.02 | 22,500 | +0.20(+0.39%) |
Mar 23, 2007 | 52.11 | 52.49 | 51.51 | 51.82 | 19,300 | -0.33(-0.63%) |
Mar 22, 2007 | 51.95 | 52.68 | 51.76 | 52.15 | 23,800 | -0.85(-1.60%) |
Mar 21, 2007 | 52.00 | 53.40 | 51.48 | 53.00 | 101,500 | +3.12(+6.26%) |
Mar 20, 2007 | 49.30 | 50.00 | 49.24 | 49.88 | 8,600 | +0.19(+0.38%) |
Mar 19, 2007 | 48.67 | 49.75 | 48.67 | 49.69 | 24,400 | +1.29(+2.67%) |
Mar 16, 2007 | 48.39 | 48.50 | 48.00 | 48.40 | 8,600 | -0.34(-0.70%) |
Mar 15, 2007 | 48.54 | 48.74 | 48.49 | 48.74 | 21,000 | +1.15(+2.42%) |
Mar 14, 2007 | 47.95 | 48.00 | 47.00 | 47.59 | 36,400 | +0.09(+0.19%) |
Mar 13, 2007 | 48.72 | 48.59 | 47.25 | 47.50 | 22,900 | -1.22(-2.50%) |
Mar 12, 2007 | 48.31 | 48.83 | 48.06 | 48.72 | 14,900 | +1.25(+2.63%) |
Mar 09, 2007 | 48.00 | 48.13 | 47.47 | 47.47 | 11,500 | -0.78(-1.62%) |
Mar 08, 2007 | 48.40 | 48.69 | 48.15 | 48.25 | 26,400 | -0.10(-0.21%) |
Mar 07, 2007 | 47.60 | 48.62 | 47.56 | 48.35 | 29,800 | +0.60(+1.26%) |
Mar 06, 2007 | 45.76 | 47.79 | 46.20 | 47.75 | 34,200 | +2.88(+6.42%) |
Mar 05, 2007 | 45.33 | 45.48 | 44.55 | 44.87 | 57,900 | -2.99(-6.25%) |
Mar 02, 2007 | 48.30 | 48.45 | 47.58 | 47.86 | 20,600 | -1.29(-2.62%) |
Mar 01, 2007 | 49.50 | 49.50 | 48.48 | 49.15 | 32,800 | -1.30(-2.58%) |
Feb 28, 2007 | 50.00 | 51.37 | 48.62 | 50.45 | 39,800 | +2.34(+4.86%) |
Feb 27, 2007 | 47.52 | 51.00 | 47.50 | 48.11 | 65,500 | -4.59(-8.71%) |
Feb 26, 2007 | 52.70 | 53.00 | 52.50 | 52.70 | 39,600 | +0.70(+1.35%) |
Feb 23, 2007 | 52.30 | 52.35 | 51.75 | 52.00 | 9,100 | +0.30(+0.58%) |
Feb 22, 2007 | 52.37 | 52.37 | 51.60 | 51.70 | 18,500 | -0.71(-1.35%) |
Feb 21, 2007 | 52.05 | 52.44 | 51.75 | 52.41 | 25,400 | +1.72(+3.39%) |
Feb 20, 2007 | 50.60 | 50.70 | 50.26 | 50.69 | 19,400 | +0.12(+0.24%) |
Feb 16, 2007 | 50.71 | 51.00 | 50.33 | 50.57 | 24,900 | +0.36(+0.72%) |
Feb 15, 2007 | 50.30 | 50.49 | 50.07 | 50.21 | 28,800 | +0.44(+0.88%) |
Feb 14, 2007 | 49.20 | 49.89 | 49.20 | 49.77 | 37,460 | +0.75(+1.53%) |
Feb 13, 2007 | 48.70 | 49.40 | 48.61 | 49.02 | 10,100 | +0.27(+0.55%) |
Feb 12, 2007 | 48.98 | 48.98 | 48.25 | 48.75 | 21,100 | +0.15(+0.31%) |
Feb 09, 2007 | 49.58 | 49.60 | 48.51 | 48.60 | 17,200 | -1.30(-2.61%) |
Feb 08, 2007 | 49.24 | 50.15 | 49.12 | 49.90 | 14,400 | +0.80(+1.63%) |
Feb 07, 2007 | 49.67 | 49.67 | 49.10 | 49.10 | 9,100 | -0.57(-1.15%) |
Feb 06, 2007 | 49.08 | 49.85 | 49.02 | 49.67 | 30,200 | +1.47(+3.05%) |
Feb 05, 2007 | 48.78 | 49.50 | 48.20 | 48.20 | 74,700 | -0.72(-1.47%) |
Feb 02, 2007 | 48.80 | 49.00 | 48.50 | 48.92 | 15,700 | -0.26(-0.53%) |
Feb 01, 2007 | 49.80 | 49.80 | 48.60 | 49.18 | 63,400 | -0.17(-0.34%) |
Jan 31, 2007 | 49.55 | 49.70 | 49.20 | 49.35 | 15,500 | -1.25(-2.47%) |
Jan 30, 2007 | 49.60 | 50.60 | 49.60 | 50.60 | 17,800 | +1.50(+3.05%) |
Jan 29, 2007 | 49.20 | 49.92 | 48.95 | 49.10 | 26,200 | -1.00(-2.00%) |
Jan 26, 2007 | 50.00 | 50.24 | 49.50 | 50.10 | 22,800 | -0.65(-1.28%) |
Jan 25, 2007 | 51.60 | 51.61 | 50.49 | 50.75 | 34,400 | -3.00(-5.58%) |
Jan 24, 2007 | 53.91 | 54.00 | 53.15 | 53.75 | 19,000 | -1.02(-1.86%) |
Jan 23, 2007 | 53.75 | 54.90 | 53.61 | 54.77 | 19,400 | +1.49(+2.80%) |
Jan 22, 2007 | 52.90 | 53.30 | 52.53 | 53.28 | 19,400 | +1.88(+3.66%) |
Jan 19, 2007 | 50.00 | 51.48 | 49.91 | 51.40 | 17,200 | +1.13(+2.25%) |
Jan 18, 2007 | 50.75 | 50.83 | 50.01 | 50.27 | 14,100 | -1.99(-3.81%) |
Jan 17, 2007 | 52.72 | 52.72 | 51.63 | 52.26 | 17,000 | -0.84(-1.58%) |
Jan 16, 2007 | 53.01 | 53.20 | 52.58 | 53.10 | 17,500 | +0.32(+0.60%) |
Jan 12, 2007 | 51.80 | 52.80 | 51.55 | 52.78 | 17,100 | +1.18(+2.29%) |
Jan 11, 2007 | 51.04 | 53.87 | 50.65 | 51.60 | 30,100 | +0.55(+1.08%) |
Jan 10, 2007 | 52.65 | 52.65 | 49.60 | 51.05 | 63,700 | -3.30(-6.07%) |
Jan 09, 2007 | 54.76 | 54.79 | 53.95 | 54.35 | 65,600 | +1.78(+3.39%) |
Jan 08, 2007 | 52.00 | 52.57 | 51.40 | 52.57 | 49,700 | +2.77(+5.56%) |
Jan 05, 2007 | 49.65 | 50.50 | 49.65 | 49.80 | 14,200 | +0.15(+0.30%) |
Jan 04, 2007 | 50.21 | 50.29 | 49.59 | 49.65 | 23,500 | -2.65(-5.07%) |