Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 52.00 | 52.14 | 51.32 | 52.09 | 1,535,517 | +0.36(+0.71%) |
Mar 29, 2007 | 52.63 | 52.77 | 51.40 | 51.72 | 2,583,015 | -0.61(-1.17%) |
Mar 28, 2007 | 51.88 | 52.45 | 51.75 | 52.34 | 2,712,593 | +0.28(+0.55%) |
Mar 27, 2007 | 51.54 | 52.11 | 51.20 | 52.05 | 2,140,113 | +0.52(+1.00%) |
Mar 26, 2007 | 52.90 | 52.90 | 50.72 | 51.54 | 1,301,397 | +0.09(+0.17%) |
Mar 23, 2007 | 52.97 | 52.97 | 50.79 | 51.45 | 1,101,467 | +0.56(+1.10%) |
Mar 22, 2007 | 50.97 | 51.20 | 50.64 | 50.89 | 1,999,297 | -0.24(-0.47%) |
Mar 21, 2007 | 50.27 | 51.17 | 49.99 | 51.13 | 1,620,004 | +0.72(+1.43%) |
Mar 20, 2007 | 50.25 | 50.44 | 49.73 | 50.41 | 1,770,372 | +0.04(+0.09%) |
Mar 19, 2007 | 50.02 | 50.39 | 49.33 | 50.36 | 1,936,798 | +1.22(+2.48%) |
Mar 16, 2007 | 49.15 | 49.35 | 48.47 | 49.14 | 2,243,618 | +0.20(+0.40%) |
Mar 15, 2007 | 48.58 | 49.00 | 48.36 | 48.95 | 1,630,568 | +0.18(+0.36%) |
Mar 14, 2007 | 48.43 | 48.90 | 48.02 | 48.77 | 1,691,592 | +0.35(+0.72%) |
Mar 13, 2007 | 50.13 | 49.71 | 48.33 | 48.42 | 2,180,122 | -1.71(-3.41%) |
Mar 12, 2007 | 50.03 | 50.52 | 49.72 | 50.13 | 2,261,599 | +0.24(+0.48%) |
Mar 09, 2007 | 49.94 | 50.11 | 49.71 | 49.89 | 1,518,072 | +0.17(+0.34%) |
Mar 08, 2007 | 49.23 | 49.83 | 49.20 | 49.72 | 2,058,860 | +0.69(+1.40%) |
Mar 07, 2007 | 48.76 | 49.46 | 48.64 | 49.04 | 1,573,365 | +0.02(+0.04%) |
Mar 06, 2007 | 48.17 | 49.02 | 48.05 | 49.02 | 3,083,570 | +0.96(+2.00%) |
Mar 05, 2007 | 49.18 | 49.18 | 48.04 | 48.06 | 1,523,805 | -0.57(-1.17%) |
Mar 02, 2007 | 49.04 | 49.29 | 48.50 | 48.63 | 2,059,310 | -0.63(-1.28%) |
Mar 01, 2007 | 50.42 | 50.42 | 48.00 | 49.26 | 2,636,220 | -0.32(-0.65%) |
Feb 28, 2007 | 49.83 | 50.32 | 49.45 | 49.58 | 2,703,041 | -0.30(-0.61%) |
Feb 27, 2007 | 50.81 | 50.85 | 49.04 | 49.88 | 1,983,451 | -0.95(-1.87%) |
Feb 26, 2007 | 51.08 | 51.67 | 50.83 | 50.84 | 2,264,329 | -0.23(-0.45%) |
Feb 23, 2007 | 50.95 | 51.23 | 50.51 | 51.07 | 1,332,190 | +0.18(+0.35%) |
Feb 22, 2007 | 51.12 | 51.37 | 50.79 | 50.89 | 1,292,856 | -0.22(-0.44%) |
Feb 21, 2007 | 50.97 | 51.26 | 50.84 | 51.11 | 1,141,139 | -0.09(-0.17%) |
Feb 20, 2007 | 50.85 | 51.24 | 50.84 | 51.20 | 1,709,236 | +0.28(+0.56%) |
Feb 16, 2007 | 50.70 | 50.99 | 50.43 | 50.92 | 1,952,208 | +0.24(+0.47%) |
Feb 15, 2007 | 50.49 | 50.71 | 50.37 | 50.67 | 1,548,977 | +0.57(+1.14%) |
Feb 14, 2007 | 50.26 | 50.63 | 50.00 | 50.11 | 1,592,887 | +0.09(+0.18%) |
Feb 13, 2007 | 49.69 | 50.23 | 49.54 | 50.02 | 1,351,201 | +0.53(+1.08%) |
Feb 12, 2007 | 49.30 | 49.78 | 49.30 | 49.48 | 1,715,203 | -0.09(-0.18%) |
Feb 09, 2007 | 49.65 | 49.89 | 49.43 | 49.57 | 1,507,958 | +0.05(+0.11%) |
Feb 08, 2007 | 49.30 | 49.70 | 48.99 | 49.52 | 2,024,920 | +0.07(+0.14%) |
Feb 07, 2007 | 49.65 | 49.83 | 49.42 | 49.45 | 1,105,401 | -0.21(-0.43%) |
Feb 06, 2007 | 49.62 | 49.93 | 49.35 | 49.66 | 3,508,941 | -0.19(-0.37%) |
Feb 05, 2007 | 49.62 | 50.17 | 49.62 | 49.85 | 1,822,069 | +0.22(+0.45%) |
Feb 02, 2007 | 50.22 | 50.23 | 49.48 | 49.62 | 2,131,909 | -0.20(-0.39%) |
Feb 01, 2007 | 49.60 | 49.97 | 49.47 | 49.82 | 2,358,249 | +0.21(+0.43%) |
Jan 31, 2007 | 49.38 | 49.69 | 49.20 | 49.61 | 2,083,922 | +0.22(+0.45%) |
Jan 30, 2007 | 50.26 | 50.26 | 49.15 | 49.38 | 2,262,274 | -0.07(-0.14%) |
Jan 29, 2007 | 49.34 | 49.77 | 48.97 | 49.46 | 2,603,919 | -0.32(-0.64%) |
Jan 26, 2007 | 50.45 | 50.66 | 49.30 | 49.78 | 3,944,650 | +0.51(+1.03%) |
Jan 25, 2007 | 49.38 | 50.42 | 49.23 | 49.27 | 3,961,171 | +0.18(+0.36%) |
Jan 24, 2007 | 48.36 | 49.38 | 48.15 | 49.09 | 3,895,089 | +0.63(+1.30%) |
Jan 23, 2007 | 48.27 | 48.52 | 48.17 | 48.46 | 1,612,811 | +0.12(+0.24%) |
Jan 22, 2007 | 48.91 | 49.14 | 47.67 | 48.34 | 2,975,682 | -0.71(-1.45%) |
Jan 19, 2007 | 49.34 | 49.34 | 48.82 | 49.06 | 2,316,667 | -0.04(-0.09%) |
Jan 18, 2007 | 49.12 | 49.30 | 48.73 | 49.10 | 2,403,764 | -0.12(-0.25%) |
Jan 17, 2007 | 48.72 | 49.53 | 48.57 | 49.22 | 3,447,804 | +0.54(+1.12%) |
Jan 16, 2007 | 48.29 | 48.71 | 48.21 | 48.68 | 2,790,924 | +0.26(+0.53%) |
Jan 12, 2007 | 46.92 | 48.46 | 46.63 | 48.42 | 4,802,696 | +1.59(+3.40%) |
Jan 11, 2007 | 46.36 | 47.11 | 46.19 | 46.83 | 2,529,409 | +0.69(+1.50%) |
Jan 10, 2007 | 46.27 | 46.69 | 45.96 | 46.14 | 2,791,711 | +0.64(+1.41%) |
Jan 09, 2007 | 45.98 | 46.15 | 45.39 | 45.50 | 2,379,939 | -0.47(-1.03%) |
Jan 08, 2007 | 45.57 | 46.17 | 45.22 | 45.97 | 2,508,056 | +0.31(+0.68%) |
Jan 05, 2007 | 45.65 | 45.99 | 45.42 | 45.66 | 2,286,549 | +0.01(+0.02%) |
Jan 04, 2007 | 45.69 | 45.91 | 45.51 | 45.65 | 2,093,025 | -0.12(-0.25%) |