Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.73 | 51.08 | 50.40 | 50.49 | 911,000 | -0.60(-1.17%) |
Mar 29, 2007 | 51.04 | 51.30 | 50.68 | 51.09 | 818,468 | -0.13(-0.25%) |
Mar 28, 2007 | 51.81 | 51.90 | 51.13 | 51.22 | 1,011,800 | -1.13(-2.16%) |
Mar 27, 2007 | 52.49 | 52.49 | 51.81 | 52.35 | 640,000 | -0.14(-0.27%) |
Mar 26, 2007 | 53.14 | 53.14 | 52.20 | 52.49 | 1,483,600 | -0.60(-1.13%) |
Mar 23, 2007 | 53.22 | 53.24 | 52.80 | 53.09 | 488,000 | +0.26(+0.49%) |
Mar 22, 2007 | 52.01 | 52.99 | 52.01 | 52.83 | 635,300 | +0.06(+0.11%) |
Mar 21, 2007 | 51.70 | 52.96 | 51.30 | 52.77 | 1,306,429 | +0.95(+1.83%) |
Mar 20, 2007 | 51.55 | 52.26 | 51.55 | 51.82 | 662,138 | -0.50(-0.96%) |
Mar 19, 2007 | 52.31 | 52.54 | 51.82 | 52.32 | 1,113,700 | +1.03(+2.01%) |
Mar 16, 2007 | 51.21 | 51.64 | 51.08 | 51.29 | 1,173,000 | +0.20(+0.39%) |
Mar 15, 2007 | 50.55 | 51.27 | 50.51 | 51.09 | 837,500 | +0.53(+1.05%) |
Mar 14, 2007 | 50.35 | 50.98 | 49.64 | 50.56 | 1,275,400 | -0.71(-1.38%) |
Mar 13, 2007 | 52.88 | 52.15 | 51.26 | 51.27 | 786,300 | -1.61(-3.04%) |
Mar 12, 2007 | 52.80 | 53.01 | 52.62 | 52.88 | 936,300 | +0.39(+0.74%) |
Mar 09, 2007 | 52.27 | 52.57 | 51.67 | 52.49 | 1,803,100 | +1.11(+2.16%) |
Mar 08, 2007 | 51.23 | 51.64 | 51.23 | 51.38 | 899,400 | +1.28(+2.55%) |
Mar 07, 2007 | 49.97 | 50.46 | 49.92 | 50.10 | 596,400 | -0.55(-1.09%) |
Mar 06, 2007 | 50.75 | 50.98 | 50.09 | 50.65 | 1,070,900 | +1.65(+3.37%) |
Mar 05, 2007 | 49.07 | 49.64 | 48.80 | 49.00 | 1,324,500 | -0.43(-0.87%) |
Mar 02, 2007 | 49.03 | 50.41 | 48.28 | 49.43 | 3,240,000 | -2.44(-4.70%) |
Mar 01, 2007 | 51.60 | 52.03 | 50.05 | 51.87 | 2,596,181 | +0.14(+0.27%) |
Feb 28, 2007 | 51.80 | 52.19 | 51.14 | 51.73 | 1,559,900 | +0.03(+0.06%) |
Feb 27, 2007 | 53.20 | 53.34 | 51.11 | 51.70 | 2,903,700 | -1.20(-2.27%) |
Feb 26, 2007 | 52.99 | 52.99 | 52.48 | 52.90 | 1,097,440 | +0.63(+1.21%) |
Feb 23, 2007 | 52.85 | 53.00 | 52.04 | 52.27 | 2,223,900 | -0.20(-0.38%) |
Feb 22, 2007 | 52.70 | 52.78 | 52.30 | 52.47 | 1,009,200 | -0.44(-0.83%) |
Feb 21, 2007 | 52.55 | 53.26 | 52.50 | 52.91 | 1,443,000 | +0.38(+0.72%) |
Feb 20, 2007 | 52.00 | 52.58 | 51.97 | 52.53 | 1,235,300 | -0.03(-0.06%) |
Feb 16, 2007 | 52.06 | 52.73 | 52.06 | 52.56 | 1,502,100 | +0.77(+1.49%) |
Feb 15, 2007 | 51.50 | 51.88 | 50.66 | 51.79 | 1,737,100 | -0.20(-0.38%) |
Feb 14, 2007 | 51.45 | 52.04 | 51.40 | 51.99 | 1,639,597 | +2.28(+4.59%) |
Feb 13, 2007 | 49.40 | 49.80 | 49.40 | 49.71 | 798,898 | +0.87(+1.78%) |
Feb 12, 2007 | 49.08 | 49.15 | 48.51 | 48.84 | 645,567 | -0.26(-0.53%) |
Feb 09, 2007 | 49.22 | 49.50 | 48.82 | 49.10 | 871,400 | +0.73(+1.51%) |
Feb 08, 2007 | 48.19 | 48.49 | 48.13 | 48.37 | 1,381,800 | -0.38(-0.78%) |
Feb 07, 2007 | 48.70 | 48.81 | 48.46 | 48.75 | 1,237,300 | -0.06(-0.12%) |
Feb 06, 2007 | 48.50 | 48.91 | 48.43 | 48.81 | 1,460,800 | +1.18(+2.48%) |
Feb 05, 2007 | 47.50 | 47.72 | 47.32 | 47.63 | 752,900 | +0.02(+0.04%) |
Feb 02, 2007 | 47.71 | 47.85 | 47.45 | 47.61 | 656,900 | +0.13(+0.27%) |
Feb 01, 2007 | 47.14 | 47.63 | 47.13 | 47.48 | 1,506,700 | +1.15(+2.48%) |
Jan 31, 2007 | 45.88 | 46.40 | 45.63 | 46.33 | 1,195,000 | +0.03(+0.06%) |
Jan 30, 2007 | 46.95 | 47.09 | 46.21 | 46.30 | 2,295,000 | -0.70(-1.49%) |
Jan 29, 2007 | 47.25 | 47.31 | 46.76 | 47.00 | 2,227,300 | -0.83(-1.74%) |
Jan 26, 2007 | 47.90 | 48.01 | 47.31 | 47.83 | 1,194,500 | +0.71(+1.51%) |
Jan 25, 2007 | 47.34 | 47.68 | 47.00 | 47.12 | 1,662,000 | +0.26(+0.55%) |
Jan 24, 2007 | 46.60 | 46.92 | 46.43 | 46.86 | 556,500 | +0.23(+0.49%) |
Jan 23, 2007 | 46.45 | 46.95 | 46.44 | 46.63 | 1,003,600 | +0.33(+0.71%) |
Jan 22, 2007 | 47.00 | 47.04 | 46.00 | 46.30 | 1,286,600 | -0.76(-1.61%) |
Jan 19, 2007 | 46.46 | 47.20 | 46.46 | 47.06 | 1,522,800 | +0.70(+1.51%) |
Jan 18, 2007 | 46.69 | 46.75 | 46.22 | 46.36 | 1,955,700 | -1.18(-2.48%) |
Jan 17, 2007 | 47.12 | 47.90 | 47.00 | 47.54 | 1,656,400 | +0.54(+1.15%) |
Jan 16, 2007 | 47.22 | 47.32 | 46.78 | 47.00 | 1,498,500 | -0.68(-1.43%) |
Jan 12, 2007 | 46.50 | 47.85 | 46.40 | 47.68 | 4,216,400 | +2.03(+4.45%) |
Jan 11, 2007 | 45.27 | 45.99 | 45.26 | 45.65 | 1,070,100 | -0.13(-0.28%) |
Jan 10, 2007 | 45.65 | 45.95 | 45.38 | 45.78 | 826,200 | -0.62(-1.34%) |
Jan 09, 2007 | 46.25 | 47.00 | 45.80 | 46.40 | 1,731,000 | +1.59(+3.55%) |
Jan 08, 2007 | 44.81 | 45.33 | 44.43 | 44.81 | 2,344,300 | +0.01(+0.02%) |
Jan 05, 2007 | 43.98 | 45.60 | 43.96 | 44.80 | 3,197,500 | +1.00(+2.28%) |
Jan 04, 2007 | 43.18 | 43.88 | 43.12 | 43.80 | 1,209,600 | +0.89(+2.07%) |