Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 57.97 | 58.17 | 57.78 | 58.15 | 199,130 | +0.35(+0.61%) |
Mar 29, 2007 | 57.79 | 58.04 | 57.51 | 57.80 | 195,969 | +0.35(+0.61%) |
Mar 28, 2007 | 57.22 | 57.56 | 56.72 | 57.45 | 114,608 | +0.15(+0.25%) |
Mar 27, 2007 | 57.78 | 57.78 | 57.23 | 57.30 | 205,101 | -0.69(-1.19%) |
Mar 26, 2007 | 58.00 | 58.09 | 57.57 | 57.99 | 123,739 | +0.08(+0.13%) |
Mar 23, 2007 | 56.89 | 58.13 | 56.89 | 57.92 | 100,794 | +0.28(+0.49%) |
Mar 22, 2007 | 57.44 | 58.44 | 57.38 | 57.63 | 173,844 | -0.53(-0.91%) |
Mar 21, 2007 | 58.89 | 58.89 | 57.28 | 58.16 | 119,291 | +0.88(+1.54%) |
Mar 20, 2007 | 56.18 | 57.32 | 56.13 | 57.28 | 186,955 | +1.10(+1.96%) |
Mar 19, 2007 | 55.91 | 56.38 | 55.91 | 56.18 | 133,924 | +0.68(+1.23%) |
Mar 16, 2007 | 55.85 | 56.04 | 55.50 | 55.50 | 191,872 | -0.45(-0.81%) |
Mar 15, 2007 | 55.81 | 56.14 | 55.63 | 55.95 | 192,926 | +0.13(+0.23%) |
Mar 14, 2007 | 55.65 | 56.21 | 54.68 | 55.82 | 256,493 | +0.34(+0.62%) |
Mar 13, 2007 | 56.52 | 56.21 | 55.40 | 55.48 | 140,363 | -1.04(-1.84%) |
Mar 12, 2007 | 56.25 | 56.57 | 56.21 | 56.52 | 148,323 | +0.28(+0.50%) |
Mar 09, 2007 | 56.21 | 56.55 | 55.96 | 56.24 | 145,162 | +0.11(+0.20%) |
Mar 08, 2007 | 55.73 | 56.31 | 55.65 | 56.13 | 198,076 | +0.59(+1.06%) |
Mar 07, 2007 | 55.15 | 55.65 | 55.15 | 55.54 | 245,489 | +0.22(+0.40%) |
Mar 06, 2007 | 55.27 | 55.66 | 55.20 | 55.32 | 256,376 | +0.16(+0.29%) |
Mar 05, 2007 | 56.61 | 56.70 | 55.11 | 55.16 | 279,438 | -1.95(-3.41%) |
Mar 02, 2007 | 57.75 | 58.02 | 56.81 | 57.10 | 444,853 | -0.66(-1.14%) |
Mar 01, 2007 | 56.49 | 58.21 | 55.28 | 57.76 | 421,089 | +0.60(+1.05%) |
Feb 28, 2007 | 58.04 | 58.17 | 56.90 | 57.16 | 434,200 | -0.81(-1.40%) |
Feb 27, 2007 | 57.66 | 57.98 | 56.83 | 57.98 | 330,128 | -0.43(-0.73%) |
Feb 26, 2007 | 58.62 | 58.63 | 58.21 | 58.40 | 116,598 | -0.01(-0.01%) |
Feb 23, 2007 | 58.27 | 58.52 | 57.83 | 58.41 | 82,766 | +0.17(+0.29%) |
Feb 22, 2007 | 58.39 | 58.60 | 58.14 | 58.24 | 116,598 | -0.37(-0.63%) |
Feb 21, 2007 | 58.01 | 58.64 | 58.01 | 58.61 | 131,583 | +0.56(+0.96%) |
Feb 20, 2007 | 58.34 | 58.34 | 57.74 | 58.05 | 100,677 | -0.26(-0.44%) |
Feb 16, 2007 | 58.36 | 58.51 | 57.98 | 58.31 | 93,185 | -0.04(-0.07%) |
Feb 15, 2007 | 58.01 | 58.43 | 57.45 | 58.35 | 121,632 | +0.34(+0.59%) |
Feb 14, 2007 | 57.61 | 58.09 | 57.49 | 58.01 | 86,284 | +0.56(+0.97%) |
Feb 13, 2007 | 57.06 | 57.45 | 56.94 | 57.45 | 83,936 | +0.58(+1.02%) |
Feb 12, 2007 | 56.72 | 56.95 | 56.55 | 56.87 | 100,971 | +0.33(+0.59%) |
Feb 09, 2007 | 57.32 | 57.32 | 56.34 | 56.54 | 59,704 | -0.69(-1.21%) |
Feb 08, 2007 | 56.81 | 57.33 | 56.62 | 57.23 | 109,223 | +0.44(+0.78%) |
Feb 07, 2007 | 57.06 | 57.33 | 56.72 | 56.79 | 119,993 | -0.31(-0.54%) |
Feb 06, 2007 | 57.16 | 57.24 | 56.67 | 57.10 | 104,306 | -0.11(-0.19%) |
Feb 05, 2007 | 57.61 | 57.86 | 57.08 | 57.21 | 146,918 | -0.70(-1.21%) |
Feb 02, 2007 | 57.94 | 58.09 | 57.67 | 57.91 | 89,673 | +0.16(+0.28%) |
Feb 01, 2007 | 57.25 | 57.86 | 57.16 | 57.74 | 109,457 | +0.70(+1.23%) |
Jan 31, 2007 | 55.93 | 57.38 | 55.63 | 57.04 | 183,092 | +0.92(+1.64%) |
Jan 30, 2007 | 56.12 | 56.28 | 55.63 | 56.12 | 212,710 | +0.20(+0.35%) |
Jan 29, 2007 | 55.82 | 56.04 | 55.47 | 55.93 | 121,983 | +0.20(+0.35%) |
Jan 26, 2007 | 56.16 | 56.16 | 55.33 | 55.73 | 177,239 | -0.43(-0.76%) |
Jan 25, 2007 | 56.68 | 56.70 | 56.08 | 56.16 | 148,323 | -0.51(-0.90%) |
Jan 24, 2007 | 56.74 | 56.84 | 56.34 | 56.67 | 163,074 | -0.08(-0.14%) |
Jan 23, 2007 | 56.76 | 56.81 | 56.34 | 56.75 | 294,305 | +0.03(+0.06%) |
Jan 22, 2007 | 57.16 | 57.23 | 56.43 | 56.71 | 162,605 | -0.24(-0.42%) |
Jan 19, 2007 | 56.95 | 57.11 | 56.69 | 56.95 | 122,685 | -0.14(-0.24%) |
Jan 18, 2007 | 57.60 | 57.74 | 56.90 | 57.09 | 122,451 | -0.36(-0.62%) |
Jan 17, 2007 | 57.06 | 57.56 | 56.98 | 57.45 | 181,102 | +0.09(+0.15%) |
Jan 16, 2007 | 57.53 | 57.69 | 57.15 | 57.36 | 134,626 | +0.03(+0.06%) |
Jan 12, 2007 | 56.58 | 57.43 | 56.55 | 57.33 | 153,123 | +0.78(+1.37%) |
Jan 11, 2007 | 55.95 | 56.73 | 55.83 | 56.55 | 88,502 | +0.77(+1.38%) |
Jan 10, 2007 | 55.89 | 55.89 | 55.44 | 55.78 | 119,525 | -0.26(-0.46%) |
Jan 09, 2007 | 55.52 | 56.12 | 55.44 | 56.04 | 134,509 | +0.38(+0.68%) |
Jan 08, 2007 | 55.75 | 55.75 | 55.34 | 55.66 | 239,518 | -0.08(-0.14%) |
Jan 05, 2007 | 55.54 | 55.91 | 55.36 | 55.74 | 222,075 | +0.11(+0.20%) |
Jan 04, 2007 | 56.19 | 56.19 | 55.17 | 55.63 | 234,133 | -0.50(-0.88%) |