Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.72 | 53.79 | 51.67 | 53.31 | 1,863,900 | +1.10(+2.11%) |
Mar 29, 2007 | 52.40 | 52.62 | 51.37 | 52.21 | 800,900 | +0.46(+0.88%) |
Mar 28, 2007 | 51.82 | 52.54 | 51.34 | 51.75 | 824,003 | -0.56(-1.06%) |
Mar 27, 2007 | 53.04 | 53.20 | 51.92 | 52.31 | 609,750 | -0.69(-1.31%) |
Mar 26, 2007 | 53.67 | 53.73 | 51.86 | 53.00 | 893,230 | -0.25(-0.48%) |
Mar 23, 2007 | 53.30 | 53.89 | 53.08 | 53.25 | 568,600 | +0.09(+0.16%) |
Mar 22, 2007 | 54.70 | 54.79 | 53.03 | 53.17 | 883,300 | -1.46(-2.67%) |
Mar 21, 2007 | 53.36 | 54.77 | 52.99 | 54.63 | 1,006,639 | +1.54(+2.91%) |
Mar 20, 2007 | 51.71 | 53.14 | 51.71 | 53.08 | 716,800 | +1.43(+2.78%) |
Mar 19, 2007 | 51.97 | 52.21 | 51.22 | 51.65 | 690,600 | +0.47(+0.91%) |
Mar 16, 2007 | 52.32 | 52.47 | 50.87 | 51.18 | 876,100 | -0.93(-1.78%) |
Mar 15, 2007 | 52.18 | 52.88 | 51.75 | 52.11 | 603,700 | +0.07(+0.14%) |
Mar 14, 2007 | 51.98 | 52.58 | 50.51 | 52.04 | 1,430,650 | +0.26(+0.51%) |
Mar 13, 2007 | 53.96 | 55.10 | 51.39 | 51.78 | 1,588,200 | -2.18(-4.04%) |
Mar 12, 2007 | 52.79 | 54.29 | 52.67 | 53.96 | 788,400 | +0.68(+1.28%) |
Mar 09, 2007 | 53.40 | 53.75 | 52.85 | 53.28 | 740,200 | +0.43(+0.81%) |
Mar 08, 2007 | 53.33 | 53.83 | 52.52 | 52.85 | 1,371,300 | -0.05(-0.09%) |
Mar 07, 2007 | 50.83 | 53.70 | 50.70 | 52.90 | 2,838,100 | +2.69(+5.36%) |
Mar 06, 2007 | 50.08 | 51.18 | 49.83 | 50.21 | 1,153,100 | +1.55(+3.19%) |
Mar 05, 2007 | 49.15 | 50.26 | 48.02 | 48.65 | 1,657,200 | -0.77(-1.56%) |
Mar 02, 2007 | 50.83 | 51.82 | 49.31 | 49.43 | 1,344,300 | -2.17(-4.21%) |
Mar 01, 2007 | 51.40 | 52.27 | 50.35 | 51.60 | 1,269,114 | -1.01(-1.92%) |
Feb 28, 2007 | 51.95 | 52.89 | 50.33 | 52.61 | 1,533,100 | +0.82(+1.58%) |
Feb 27, 2007 | 54.59 | 54.69 | 49.51 | 51.79 | 2,726,700 | -3.21(-5.84%) |
Feb 26, 2007 | 56.00 | 56.19 | 54.83 | 55.00 | 592,145 | -0.70(-1.26%) |
Feb 23, 2007 | 55.17 | 56.07 | 55.05 | 55.70 | 482,500 | +0.54(+0.98%) |
Feb 22, 2007 | 56.06 | 56.35 | 54.08 | 55.16 | 1,167,800 | -0.82(-1.47%) |
Feb 21, 2007 | 55.70 | 56.26 | 54.82 | 55.98 | 983,200 | +0.29(+0.53%) |
Feb 20, 2007 | 53.53 | 55.78 | 53.53 | 55.69 | 1,461,200 | +2.11(+3.94%) |
Feb 16, 2007 | 52.50 | 53.94 | 51.88 | 53.58 | 1,278,200 | +0.79(+1.50%) |
Feb 15, 2007 | 51.30 | 52.94 | 51.11 | 52.79 | 1,069,500 | +1.53(+2.98%) |
Feb 14, 2007 | 51.95 | 52.25 | 50.98 | 51.26 | 711,910 | -0.53(-1.02%) |
Feb 13, 2007 | 50.04 | 51.90 | 50.04 | 51.79 | 841,645 | +1.75(+3.49%) |
Feb 12, 2007 | 50.20 | 50.58 | 49.60 | 50.04 | 569,737 | -0.16(-0.32%) |
Feb 09, 2007 | 50.82 | 51.34 | 49.94 | 50.20 | 796,900 | -0.26(-0.51%) |
Feb 08, 2007 | 50.63 | 51.14 | 49.85 | 50.46 | 887,100 | -0.19(-0.37%) |
Feb 07, 2007 | 50.88 | 51.53 | 50.21 | 50.64 | 1,145,500 | +0.56(+1.12%) |
Feb 06, 2007 | 49.95 | 50.40 | 48.82 | 50.08 | 2,288,300 | +0.06(+0.12%) |
Feb 05, 2007 | 52.19 | 52.19 | 49.85 | 50.02 | 1,926,300 | -2.25(-4.30%) |
Feb 02, 2007 | 53.50 | 53.50 | 52.10 | 52.27 | 1,437,100 | -1.23(-2.31%) |
Feb 01, 2007 | 52.67 | 53.67 | 52.60 | 53.50 | 1,365,400 | +1.49(+2.87%) |
Jan 31, 2007 | 52.67 | 52.83 | 51.91 | 52.01 | 1,376,000 | -0.66(-1.25%) |
Jan 30, 2007 | 52.00 | 53.24 | 51.56 | 52.67 | 2,348,600 | +1.10(+2.13%) |
Jan 29, 2007 | 49.33 | 51.67 | 49.26 | 51.57 | 2,092,500 | +2.30(+4.68%) |
Jan 26, 2007 | 48.16 | 49.37 | 48.01 | 49.27 | 953,400 | +1.32(+2.75%) |
Jan 25, 2007 | 48.09 | 49.49 | 47.14 | 47.95 | 1,789,400 | -1.20(-2.43%) |
Jan 24, 2007 | 48.47 | 49.69 | 48.22 | 49.14 | 1,405,500 | +0.89(+1.85%) |
Jan 23, 2007 | 45.83 | 48.57 | 45.83 | 48.25 | 1,127,700 | +2.14(+4.65%) |
Jan 22, 2007 | 47.82 | 48.06 | 46.01 | 46.11 | 1,240,000 | -1.76(-3.68%) |
Jan 19, 2007 | 48.00 | 48.32 | 47.61 | 47.87 | 866,800 | +0.17(+0.35%) |
Jan 18, 2007 | 48.40 | 48.85 | 47.60 | 47.70 | 1,289,900 | -0.59(-1.22%) |
Jan 17, 2007 | 48.51 | 49.15 | 48.05 | 48.29 | 694,200 | -0.32(-0.67%) |
Jan 16, 2007 | 48.44 | 48.89 | 48.09 | 48.61 | 890,400 | +0.24(+0.50%) |
Jan 12, 2007 | 46.48 | 48.43 | 46.48 | 48.37 | 1,697,700 | +2.08(+4.49%) |
Jan 11, 2007 | 45.33 | 46.58 | 45.31 | 46.30 | 1,052,200 | +1.01(+2.23%) |
Jan 10, 2007 | 44.68 | 45.37 | 44.05 | 45.29 | 883,700 | +0.62(+1.38%) |
Jan 09, 2007 | 46.00 | 46.23 | 44.57 | 44.67 | 1,415,500 | -1.31(-2.86%) |
Jan 08, 2007 | 45.74 | 46.98 | 45.74 | 45.98 | 982,800 | +0.24(+0.53%) |
Jan 05, 2007 | 46.53 | 46.60 | 45.34 | 45.74 | 1,007,400 | -0.78(-1.68%) |
Jan 04, 2007 | 48.04 | 48.67 | 46.33 | 46.52 | 1,270,500 | -1.52(-3.17%) |