Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 59.50 | 59.52 | 58.68 | 58.91 | 52,678 | -0.63(-1.07%) |
Mar 29, 2007 | 59.30 | 59.64 | 59.02 | 59.54 | 43,998 | +0.52(+0.88%) |
Mar 28, 2007 | 59.31 | 59.44 | 58.82 | 59.02 | 73,780 | -0.13(-0.21%) |
Mar 27, 2007 | 58.94 | 59.18 | 58.77 | 59.15 | 33,373 | +0.04(+0.07%) |
Mar 26, 2007 | 59.24 | 59.24 | 58.43 | 59.11 | 55,821 | +0.39(+0.66%) |
Mar 23, 2007 | 58.70 | 58.88 | 58.45 | 58.72 | 35,318 | +0.37(+0.64%) |
Mar 22, 2007 | 58.02 | 58.60 | 57.89 | 58.35 | 39,509 | +1.01(+1.76%) |
Mar 21, 2007 | 56.62 | 57.65 | 56.62 | 57.34 | 59,413 | +1.01(+1.79%) |
Mar 20, 2007 | 56.13 | 56.43 | 55.77 | 56.33 | 36,216 | +0.31(+0.55%) |
Mar 19, 2007 | 55.85 | 56.13 | 55.55 | 56.02 | 35,767 | +1.00(+1.82%) |
Mar 16, 2007 | 55.65 | 55.75 | 54.83 | 55.02 | 80,664 | -0.46(-0.83%) |
Mar 15, 2007 | 55.60 | 55.81 | 55.35 | 55.48 | 49,236 | -0.12(-0.22%) |
Mar 14, 2007 | 55.20 | 55.65 | 54.54 | 55.60 | 84,106 | +0.74(+1.35%) |
Mar 13, 2007 | 55.56 | 56.20 | 54.86 | 54.86 | 36,366 | -0.70(-1.26%) |
Mar 12, 2007 | 55.55 | 55.79 | 55.38 | 55.56 | 30,679 | -0.23(-0.42%) |
Mar 09, 2007 | 56.21 | 56.29 | 55.56 | 55.79 | 58,814 | -0.07(-0.12%) |
Mar 08, 2007 | 56.03 | 56.15 | 55.60 | 55.86 | 32,475 | +0.23(+0.42%) |
Mar 07, 2007 | 54.94 | 56.43 | 54.88 | 55.63 | 48,338 | +0.82(+1.49%) |
Mar 06, 2007 | 54.46 | 54.89 | 54.24 | 54.81 | 74,827 | +1.08(+2.00%) |
Mar 05, 2007 | 53.74 | 54.55 | 53.64 | 53.74 | 40,856 | -0.67(-1.23%) |
Mar 02, 2007 | 55.09 | 55.10 | 54.18 | 54.41 | 40,407 | -0.96(-1.73%) |
Mar 01, 2007 | 54.65 | 55.79 | 53.96 | 55.37 | 101,598 | -0.03(-0.06%) |
Feb 28, 2007 | 55.73 | 56.06 | 55.21 | 55.40 | 109,847 | +0.01(+0.01%) |
Feb 27, 2007 | 56.68 | 57.03 | 54.99 | 55.39 | 155,342 | -2.20(-3.82%) |
Feb 26, 2007 | 57.63 | 57.69 | 57.30 | 57.59 | 36,761 | +0.46(+0.81%) |
Feb 23, 2007 | 57.24 | 57.44 | 57.03 | 57.13 | 58,216 | +0.10(+0.18%) |
Feb 22, 2007 | 56.47 | 57.06 | 56.28 | 57.03 | 52,229 | +0.70(+1.25%) |
Feb 21, 2007 | 55.78 | 56.40 | 55.43 | 56.33 | 46,692 | +0.47(+0.84%) |
Feb 20, 2007 | 55.52 | 55.88 | 55.52 | 55.86 | 52,678 | -0.36(-0.64%) |
Feb 16, 2007 | 56.36 | 56.36 | 56.06 | 56.22 | 28,883 | -0.01(-0.02%) |
Feb 15, 2007 | 56.31 | 56.42 | 55.93 | 56.24 | 41,903 | -0.61(-1.07%) |
Feb 14, 2007 | 56.79 | 57.18 | 56.42 | 56.84 | 94,558 | +0.19(+0.33%) |
Feb 13, 2007 | 56.24 | 56.66 | 56.17 | 56.66 | 56,568 | +0.77(+1.38%) |
Feb 12, 2007 | 56.44 | 56.44 | 55.65 | 55.89 | 65,249 | -0.73(-1.29%) |
Feb 09, 2007 | 56.98 | 57.10 | 56.42 | 56.62 | 60,161 | -0.37(-0.64%) |
Feb 08, 2007 | 56.30 | 56.98 | 56.00 | 56.98 | 64,052 | +0.67(+1.20%) |
Feb 07, 2007 | 56.79 | 57.04 | 56.05 | 56.31 | 79,766 | -0.33(-0.58%) |
Feb 06, 2007 | 57.09 | 57.09 | 56.30 | 56.64 | 56,120 | -0.07(-0.12%) |
Feb 05, 2007 | 57.14 | 57.24 | 56.66 | 56.70 | 32,475 | -0.22(-0.39%) |
Feb 02, 2007 | 56.68 | 57.01 | 56.14 | 56.92 | 56,120 | +0.16(+0.28%) |
Feb 01, 2007 | 56.50 | 56.80 | 56.05 | 56.76 | 74,378 | +0.58(+1.03%) |
Jan 31, 2007 | 55.75 | 56.39 | 55.62 | 56.18 | 59,413 | +0.29(+0.51%) |
Jan 30, 2007 | 55.12 | 56.06 | 55.05 | 55.90 | 45,794 | +1.14(+2.09%) |
Jan 29, 2007 | 55.00 | 55.39 | 54.58 | 54.75 | 59,712 | -0.22(-0.40%) |
Jan 26, 2007 | 55.21 | 55.30 | 54.79 | 54.97 | 36,964 | +0.13(+0.24%) |
Jan 25, 2007 | 55.55 | 55.75 | 54.63 | 54.84 | 75,127 | -1.11(-1.98%) |
Jan 24, 2007 | 55.37 | 55.98 | 54.94 | 55.95 | 86,950 | +0.33(+0.60%) |
Jan 23, 2007 | 54.71 | 55.91 | 54.71 | 55.61 | 86,800 | +1.28(+2.36%) |
Jan 22, 2007 | 54.72 | 54.89 | 54.00 | 54.33 | 105,208 | -0.17(-0.32%) |
Jan 19, 2007 | 53.41 | 54.52 | 53.41 | 54.51 | 64,800 | +1.35(+2.54%) |
Jan 18, 2007 | 53.81 | 54.09 | 52.85 | 53.16 | 83,507 | -0.41(-0.76%) |
Jan 17, 2007 | 53.12 | 53.75 | 53.08 | 53.56 | 83,358 | +0.52(+0.98%) |
Jan 16, 2007 | 53.40 | 53.69 | 52.75 | 53.04 | 120,772 | -0.51(-0.95%) |
Jan 12, 2007 | 52.62 | 53.62 | 52.52 | 53.55 | 100,119 | +1.34(+2.57%) |
Jan 11, 2007 | 52.65 | 53.68 | 52.03 | 52.21 | 111,792 | -0.42(-0.80%) |
Jan 10, 2007 | 52.91 | 53.19 | 52.34 | 52.63 | 82,310 | -0.75(-1.40%) |
Jan 09, 2007 | 53.30 | 53.84 | 52.82 | 53.38 | 112,990 | -0.57(-1.07%) |
Jan 08, 2007 | 54.61 | 54.67 | 53.52 | 53.95 | 100,119 | +0.03(+0.06%) |
Jan 05, 2007 | 53.59 | 53.97 | 53.26 | 53.92 | 131,697 | +0.41(+0.76%) |
Jan 04, 2007 | 54.17 | 54.28 | 53.46 | 53.51 | 114,337 | -1.12(-2.05%) |