Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 48.44 | 48.60 | 48.13 | 48.31 | 292,667 | +0.02(+0.04%) |
Mar 29, 2007 | 48.52 | 48.73 | 48.05 | 48.29 | 498,715 | -0.12(-0.25%) |
Mar 28, 2007 | 48.29 | 48.79 | 48.11 | 48.41 | 425,716 | +0.11(+0.23%) |
Mar 27, 2007 | 48.35 | 48.84 | 47.63 | 48.30 | 571,446 | +0.09(+0.19%) |
Mar 26, 2007 | 48.32 | 48.60 | 48.04 | 48.21 | 666,352 | -0.11(-0.23%) |
Mar 23, 2007 | 47.60 | 48.54 | 47.51 | 48.32 | 651,155 | +0.55(+1.14%) |
Mar 22, 2007 | 47.14 | 47.78 | 46.85 | 47.77 | 530,993 | +0.81(+1.74%) |
Mar 21, 2007 | 47.26 | 47.38 | 46.33 | 46.96 | 642,802 | -0.05(-0.11%) |
Mar 20, 2007 | 46.45 | 47.13 | 46.04 | 47.01 | 654,879 | +0.72(+1.55%) |
Mar 19, 2007 | 46.51 | 46.79 | 46.00 | 46.29 | 550,513 | +0.03(+0.06%) |
Mar 16, 2007 | 46.62 | 46.70 | 45.99 | 46.26 | 416,155 | -0.27(-0.58%) |
Mar 15, 2007 | 46.51 | 46.82 | 46.20 | 46.53 | 312,594 | +0.22(+0.47%) |
Mar 14, 2007 | 45.76 | 46.47 | 45.26 | 46.31 | 510,960 | +0.47(+1.02%) |
Mar 13, 2007 | 46.69 | 46.71 | 45.73 | 45.85 | 513,275 | -0.84(-1.81%) |
Mar 12, 2007 | 47.57 | 48.09 | 46.44 | 46.69 | 1,069,324 | -0.82(-1.74%) |
Mar 09, 2007 | 47.89 | 48.65 | 45.55 | 47.51 | 2,516,861 | +2.10(+4.62%) |
Mar 08, 2007 | 45.06 | 45.57 | 44.80 | 45.42 | 664,037 | +0.46(+1.02%) |
Mar 07, 2007 | 44.89 | 45.44 | 44.54 | 44.96 | 659,307 | -0.06(-0.13%) |
Mar 06, 2007 | 45.73 | 45.76 | 43.62 | 45.02 | 1,035,810 | -0.54(-1.18%) |
Mar 05, 2007 | 45.63 | 46.11 | 44.12 | 45.56 | 713,654 | -0.15(-0.33%) |
Mar 02, 2007 | 45.72 | 45.99 | 45.46 | 45.71 | 674,001 | +0.03(+0.07%) |
Mar 01, 2007 | 45.60 | 47.50 | 45.05 | 45.68 | 619,340 | +0.06(+0.13%) |
Feb 28, 2007 | 45.58 | 46.16 | 44.91 | 45.62 | 640,588 | -0.09(-0.20%) |
Feb 27, 2007 | 46.10 | 46.14 | 45.16 | 45.71 | 640,386 | -0.47(-1.01%) |
Feb 26, 2007 | 46.95 | 47.03 | 46.13 | 46.17 | 900,088 | -0.71(-1.50%) |
Feb 23, 2007 | 46.81 | 47.15 | 46.20 | 46.88 | 657,697 | +0.07(+0.15%) |
Feb 22, 2007 | 47.37 | 47.57 | 46.31 | 46.81 | 479,459 | -0.30(-0.63%) |
Feb 21, 2007 | 46.59 | 47.45 | 46.55 | 47.11 | 1,034,099 | +0.53(+1.13%) |
Feb 20, 2007 | 46.32 | 46.90 | 45.62 | 46.58 | 1,084,621 | +0.23(+0.49%) |
Feb 16, 2007 | 46.10 | 46.35 | 45.26 | 46.35 | 1,324,854 | +0.24(+0.52%) |
Feb 15, 2007 | 45.90 | 46.25 | 45.56 | 46.11 | 1,129,508 | +0.27(+0.59%) |
Feb 14, 2007 | 45.79 | 46.46 | 45.66 | 45.85 | 1,153,331 | +0.06(+0.13%) |
Feb 13, 2007 | 45.76 | 46.01 | 45.45 | 45.79 | 611,841 | +0.03(+0.07%) |
Feb 12, 2007 | 46.06 | 46.10 | 45.57 | 45.76 | 628,544 | -0.30(-0.65%) |
Feb 09, 2007 | 46.43 | 46.72 | 46.03 | 46.05 | 380,830 | -0.31(-0.66%) |
Feb 08, 2007 | 46.08 | 46.56 | 45.84 | 46.36 | 615,628 | +0.33(+0.71%) |
Feb 07, 2007 | 46.86 | 47.00 | 45.79 | 46.03 | 1,043,962 | -0.87(-1.86%) |
Feb 06, 2007 | 47.45 | 47.64 | 46.19 | 46.91 | 932,651 | -0.54(-1.13%) |
Feb 05, 2007 | 47.80 | 47.99 | 47.04 | 47.45 | 776,857 | -0.61(-1.26%) |
Feb 02, 2007 | 47.81 | 48.43 | 47.67 | 48.05 | 602,645 | +0.06(+0.12%) |
Feb 01, 2007 | 47.69 | 48.69 | 47.59 | 47.99 | 777,763 | +0.60(+1.26%) |
Jan 31, 2007 | 46.34 | 47.46 | 46.19 | 47.40 | 887,966 | +1.01(+2.19%) |
Jan 30, 2007 | 46.76 | 46.79 | 46.13 | 46.38 | 505,324 | -0.06(-0.13%) |
Jan 29, 2007 | 46.97 | 47.03 | 45.96 | 46.44 | 711,742 | -0.43(-0.91%) |
Jan 26, 2007 | 47.44 | 47.54 | 46.75 | 46.87 | 709,024 | -0.74(-1.54%) |
Jan 25, 2007 | 47.32 | 47.96 | 46.97 | 47.60 | 1,062,782 | +0.30(+0.63%) |
Jan 24, 2007 | 47.35 | 47.37 | 46.87 | 47.31 | 638,977 | +0.01(+0.02%) |
Jan 23, 2007 | 46.69 | 47.51 | 46.20 | 47.30 | 1,244,441 | +0.77(+1.64%) |
Jan 22, 2007 | 45.21 | 47.34 | 45.20 | 46.53 | 2,825,733 | -3.23(-6.49%) |
Jan 19, 2007 | 50.28 | 50.38 | 49.28 | 49.76 | 876,493 | -0.11(-0.22%) |
Jan 18, 2007 | 50.23 | 50.23 | 49.16 | 49.87 | 971,902 | -0.46(-0.91%) |
Jan 17, 2007 | 51.15 | 51.17 | 49.63 | 50.33 | 1,346,895 | -0.82(-1.61%) |
Jan 16, 2007 | 51.13 | 51.48 | 50.55 | 51.15 | 1,132,124 | -0.16(-0.31%) |
Jan 12, 2007 | 51.17 | 51.72 | 50.98 | 51.31 | 814,799 | +0.20(+0.39%) |
Jan 11, 2007 | 51.73 | 52.66 | 50.70 | 51.11 | 2,893,264 | +0.05(+0.10%) |
Jan 10, 2007 | 46.05 | 51.65 | 45.70 | 51.06 | 5,519,524 | +5.10(+11.09%) |
Jan 09, 2007 | 46.33 | 46.33 | 45.65 | 45.96 | 566,917 | -0.49(-1.05%) |
Jan 08, 2007 | 46.56 | 47.33 | 45.68 | 46.45 | 1,216,865 | -0.26(-0.55%) |
Jan 05, 2007 | 44.80 | 47.21 | 44.80 | 46.71 | 2,147,806 | +1.39(+3.07%) |
Jan 04, 2007 | 43.74 | 46.59 | 43.74 | 45.32 | 3,559,817 | +1.81(+4.16%) |