Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.00 | 54.89 | 53.77 | 54.74 | 16,790 | +0.52(+0.96%) |
Mar 29, 2007 | 54.52 | 55.64 | 53.62 | 54.22 | 35,602 | -1.05(-1.89%) |
Mar 28, 2007 | 56.39 | 56.39 | 55.12 | 55.27 | 53,718 | -1.12(-1.99%) |
Mar 27, 2007 | 57.51 | 58.03 | 55.79 | 56.39 | 33,848 | -1.12(-1.95%) |
Mar 26, 2007 | 57.13 | 58.40 | 57.06 | 57.51 | 20,204 | -0.52(-0.90%) |
Mar 23, 2007 | 58.25 | 58.93 | 57.81 | 58.03 | 20,874 | -0.52(-0.89%) |
Mar 22, 2007 | 58.11 | 59.38 | 57.51 | 58.55 | 73,789 | -0.07(-0.13%) |
Mar 21, 2007 | 60.42 | 60.79 | 58.25 | 58.63 | 79,854 | -1.20(-2.00%) |
Mar 20, 2007 | 57.51 | 60.05 | 57.51 | 59.82 | 67,777 | +2.46(+4.30%) |
Mar 19, 2007 | 57.28 | 57.43 | 54.52 | 57.36 | 146,266 | +1.34(+2.40%) |
Mar 16, 2007 | 54.74 | 56.69 | 54.07 | 56.01 | 49,688 | +1.87(+3.45%) |
Mar 15, 2007 | 54.45 | 55.12 | 53.55 | 54.15 | 28,425 | -0.30(-0.55%) |
Mar 14, 2007 | 57.58 | 57.58 | 53.55 | 54.45 | 113,448 | -2.76(-4.83%) |
Mar 13, 2007 | 59.90 | 59.90 | 56.09 | 57.21 | 75,784 | -2.69(-4.49%) |
Mar 12, 2007 | 60.42 | 61.17 | 59.75 | 59.90 | 22,266 | -0.15(-0.25%) |
Mar 09, 2007 | 63.11 | 63.11 | 59.60 | 60.05 | 40,757 | -2.39(-3.83%) |
Mar 08, 2007 | 61.39 | 62.74 | 60.27 | 62.44 | 165,092 | +0.97(+1.58%) |
Mar 07, 2007 | 59.00 | 61.47 | 57.88 | 61.47 | 135,728 | +2.46(+4.18%) |
Mar 06, 2007 | 58.78 | 59.38 | 58.03 | 59.00 | 61,645 | +1.34(+2.33%) |
Mar 05, 2007 | 60.72 | 60.72 | 56.99 | 57.66 | 51,361 | -3.06(-5.04%) |
Mar 02, 2007 | 60.05 | 61.84 | 59.75 | 60.72 | 108,775 | +0.82(+1.37%) |
Mar 01, 2007 | 59.00 | 60.20 | 57.88 | 59.90 | 57,950 | +0.67(+1.13%) |
Feb 28, 2007 | 58.11 | 59.52 | 57.51 | 59.23 | 49,715 | +0.60(+1.02%) |
Feb 27, 2007 | 60.50 | 60.94 | 54.15 | 58.63 | 125,740 | -2.39(-3.92%) |
Feb 26, 2007 | 60.12 | 61.09 | 59.38 | 61.02 | 98,579 | +1.19(+2.00%) |
Feb 23, 2007 | 60.05 | 60.27 | 58.29 | 59.82 | 142,356 | +0.07(+0.13%) |