Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.33 | 46.50 | 46.00 | 46.31 | 40,824 | +0.09(+0.20%) |
Mar 29, 2007 | 46.35 | 46.35 | 46.02 | 46.22 | 17,719 | +0.11(+0.23%) |
Mar 28, 2007 | 45.95 | 46.29 | 45.95 | 46.12 | 16,868 | -0.05(-0.11%) |
Mar 27, 2007 | 46.21 | 46.21 | 46.09 | 46.16 | 21,546 | -0.27(-0.58%) |
Mar 26, 2007 | 46.43 | 46.47 | 46.19 | 46.43 | 21,546 | -0.04(-0.09%) |
Mar 23, 2007 | 46.40 | 46.53 | 46.38 | 46.48 | 22,822 | +0.03(+0.06%) |
Mar 22, 2007 | 46.33 | 46.48 | 46.28 | 46.45 | 27,216 | +0.14(+0.30%) |
Mar 21, 2007 | 45.81 | 46.38 | 45.73 | 46.31 | 28,350 | +0.48(+1.05%) |
Mar 20, 2007 | 45.47 | 45.83 | 45.42 | 45.83 | 33,311 | +0.48(+1.06%) |
Mar 19, 2007 | 45.36 | 45.49 | 45.30 | 45.35 | 15,734 | +0.23(+0.50%) |
Mar 16, 2007 | 45.11 | 45.31 | 45.04 | 45.12 | 67,048 | -0.05(-0.11%) |
Mar 15, 2007 | 44.84 | 45.24 | 44.84 | 45.17 | 27,216 | +0.30(+0.68%) |
Mar 14, 2007 | 44.88 | 44.92 | 44.31 | 44.87 | 65,631 | +0.09(+0.20%) |
Mar 13, 2007 | 45.44 | 45.37 | 44.74 | 44.78 | 19,703 | -0.66(-1.46%) |
Mar 12, 2007 | 45.36 | 45.57 | 45.33 | 45.44 | 28,492 | +0.09(+0.20%) |
Mar 09, 2007 | 45.43 | 45.43 | 45.16 | 45.35 | 42,667 | +0.13(+0.28%) |
Mar 08, 2007 | 45.18 | 45.26 | 45.10 | 45.22 | 19,703 | +0.33(+0.74%) |
Mar 07, 2007 | 45.12 | 45.13 | 44.86 | 44.89 | 30,335 | -0.16(-0.36%) |
Mar 06, 2007 | 44.76 | 45.18 | 44.73 | 45.05 | 41,391 | +0.57(+1.28%) |
Mar 05, 2007 | 44.63 | 44.94 | 44.48 | 44.48 | 36,288 | -0.35(-0.79%) |
Mar 02, 2007 | 45.11 | 45.31 | 44.74 | 44.83 | 25,940 | -0.51(-1.12%) |
Mar 01, 2007 | 44.90 | 45.45 | 44.82 | 45.34 | 79,239 | -0.02(-0.05%) |
Feb 28, 2007 | 45.22 | 45.58 | 45.11 | 45.36 | 50,747 | +0.38(+0.85%) |
Feb 27, 2007 | 46.21 | 46.24 | 44.98 | 44.98 | 83,492 | -1.42(-3.06%) |
Feb 26, 2007 | 46.38 | 46.47 | 46.26 | 46.40 | 24,606 | +0.07(+0.15%) |
Feb 23, 2007 | 46.42 | 46.45 | 46.25 | 46.33 | 353,246 | -0.13(-0.29%) |
Feb 22, 2007 | 46.57 | 46.67 | 46.32 | 46.46 | 30,902 | -0.17(-0.36%) |
Feb 21, 2007 | 46.79 | 46.79 | 46.61 | 46.63 | 22,255 | -0.15(-0.32%) |
Feb 20, 2007 | 46.60 | 46.80 | 46.43 | 46.78 | 38,556 | +0.22(+0.46%) |
Feb 16, 2007 | 46.49 | 46.57 | 46.47 | 46.57 | 21,404 | +0.09(+0.20%) |
Feb 15, 2007 | 46.31 | 46.52 | 46.27 | 46.48 | 25,231 | +0.24(+0.52%) |
Feb 14, 2007 | 46.11 | 46.26 | 46.10 | 46.24 | 61,095 | +0.15(+0.32%) |
Feb 13, 2007 | 45.85 | 46.09 | 45.85 | 46.09 | 18,121 | +0.25(+0.54%) |
Feb 12, 2007 | 45.86 | 45.94 | 45.78 | 45.84 | 61,305 | +0.02(+0.05%) |
Feb 09, 2007 | 46.05 | 46.10 | 45.75 | 45.82 | 62,938 | -0.12(-0.26%) |
Feb 08, 2007 | 45.89 | 45.97 | 45.85 | 45.94 | 41,533 | -0.14(-0.31%) |
Feb 07, 2007 | 46.17 | 46.17 | 46.00 | 46.08 | 23,530 | -0.06(-0.12%) |
Feb 06, 2007 | 46.27 | 46.27 | 46.05 | 46.14 | 29,909 | -0.01(-0.02%) |
Feb 05, 2007 | 46.14 | 46.23 | 46.11 | 46.14 | 32,886 | -0.14(-0.30%) |
Feb 02, 2007 | 46.34 | 46.38 | 46.21 | 46.28 | 26,649 | -0.06(-0.14%) |
Feb 01, 2007 | 46.18 | 46.35 | 46.07 | 46.35 | 45,360 | +0.32(+0.71%) |
Jan 31, 2007 | 45.77 | 46.09 | 45.77 | 46.02 | 30,902 | +0.20(+0.43%) |
Jan 30, 2007 | 45.71 | 45.86 | 45.71 | 45.83 | 30,335 | +0.03(+0.06%) |
Jan 29, 2007 | 45.85 | 46.01 | 45.76 | 45.80 | 43,234 | +0.06(+0.12%) |
Jan 26, 2007 | 45.80 | 45.81 | 45.57 | 45.74 | 79,381 | +0.06(+0.12%) |
Jan 25, 2007 | 46.02 | 46.02 | 45.69 | 45.69 | 37,422 | -0.36(-0.78%) |
Jan 24, 2007 | 45.97 | 46.05 | 45.87 | 46.05 | 55,283 | +0.18(+0.38%) |
Jan 23, 2007 | 45.73 | 46.02 | 45.73 | 45.87 | 37,280 | +0.11(+0.23%) |
Jan 22, 2007 | 45.81 | 45.87 | 45.68 | 45.76 | 49,188 | -0.15(-0.32%) |
Jan 19, 2007 | 45.81 | 45.92 | 45.72 | 45.91 | 26,082 | +0.11(+0.23%) |
Jan 18, 2007 | 45.82 | 45.90 | 45.73 | 45.81 | 61,095 | +0.04(+0.08%) |
Jan 17, 2007 | 45.84 | 45.95 | 45.74 | 45.77 | 86,752 | +0.02(+0.05%) |
Jan 16, 2007 | 45.85 | 45.85 | 45.65 | 45.75 | 40,682 | +0.03(+0.06%) |
Jan 12, 2007 | 45.66 | 45.79 | 45.62 | 45.72 | 34,587 | -0.02(-0.05%) |
Jan 11, 2007 | 45.56 | 45.83 | 45.46 | 45.74 | 75,554 | +0.32(+0.70%) |
Jan 10, 2007 | 45.15 | 45.43 | 45.05 | 45.42 | 77,396 | +0.30(+0.66%) |
Jan 09, 2007 | 45.26 | 45.26 | 44.99 | 45.13 | 59,961 | +0.01(+0.02%) |
Jan 08, 2007 | 44.96 | 45.15 | 44.82 | 45.12 | 72,577 | +0.15(+0.33%) |
Jan 05, 2007 | 45.21 | 45.21 | 44.93 | 44.97 | 65,773 | -0.39(-0.86%) |
Jan 04, 2007 | 45.23 | 45.37 | 45.05 | 45.36 | 23,672 | +0.09(+0.20%) |