Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.94 | 52.09 | 51.27 | 52.03 | 1,537,191 | +0.36(+0.71%) |
Mar 29, 2007 | 52.58 | 52.72 | 51.35 | 51.67 | 2,585,830 | -0.61(-1.17%) |
Mar 28, 2007 | 51.82 | 52.40 | 51.70 | 52.28 | 2,715,549 | +0.28(+0.55%) |
Mar 27, 2007 | 51.48 | 52.05 | 51.14 | 52.00 | 2,142,445 | +0.52(+1.00%) |
Mar 26, 2007 | 52.84 | 52.84 | 50.66 | 51.48 | 1,302,815 | +0.09(+0.17%) |
Mar 23, 2007 | 52.91 | 52.91 | 50.74 | 51.39 | 1,102,668 | +0.56(+1.10%) |
Mar 22, 2007 | 50.91 | 51.14 | 50.58 | 50.83 | 2,001,476 | -0.24(-0.47%) |
Mar 21, 2007 | 50.22 | 51.12 | 49.94 | 51.07 | 1,621,769 | +0.72(+1.43%) |
Mar 20, 2007 | 50.19 | 50.39 | 49.68 | 50.35 | 1,772,302 | +0.04(+0.09%) |
Mar 19, 2007 | 49.96 | 50.34 | 49.28 | 50.31 | 1,938,909 | +1.22(+2.48%) |
Mar 16, 2007 | 49.10 | 49.30 | 48.42 | 49.09 | 2,246,063 | +0.20(+0.40%) |
Mar 15, 2007 | 48.53 | 48.95 | 48.31 | 48.90 | 1,632,344 | +0.18(+0.36%) |
Mar 14, 2007 | 48.38 | 48.84 | 47.97 | 48.72 | 1,693,435 | +0.35(+0.72%) |
Mar 13, 2007 | 50.08 | 49.66 | 48.28 | 48.37 | 2,182,497 | -1.71(-3.41%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.67 | 50.08 | 2,264,064 | +0.24(+0.48%) |
Mar 09, 2007 | 49.88 | 50.06 | 49.66 | 49.84 | 1,519,726 | +0.17(+0.34%) |
Mar 08, 2007 | 49.18 | 49.78 | 49.14 | 49.67 | 2,061,104 | +0.68(+1.40%) |
Mar 07, 2007 | 48.71 | 49.41 | 48.58 | 48.98 | 1,575,079 | +0.02(+0.04%) |
Mar 06, 2007 | 48.12 | 48.97 | 48.00 | 48.97 | 3,086,930 | +0.96(+2.00%) |
Mar 05, 2007 | 49.13 | 49.13 | 47.99 | 48.01 | 1,525,465 | -0.57(-1.17%) |
Mar 02, 2007 | 48.98 | 49.23 | 48.45 | 48.58 | 2,061,554 | -0.63(-1.28%) |
Mar 01, 2007 | 50.36 | 50.36 | 47.94 | 49.21 | 2,639,093 | -0.32(-0.65%) |
Feb 28, 2007 | 49.78 | 50.26 | 49.39 | 49.53 | 2,705,986 | -0.30(-0.61%) |
Feb 27, 2007 | 50.75 | 50.80 | 48.98 | 49.83 | 1,985,612 | -0.95(-1.87%) |
Feb 26, 2007 | 51.02 | 51.62 | 50.77 | 50.78 | 2,266,797 | -0.23(-0.45%) |
Feb 23, 2007 | 50.90 | 51.17 | 50.45 | 51.01 | 1,333,642 | +0.18(+0.35%) |
Feb 22, 2007 | 51.06 | 51.31 | 50.74 | 50.83 | 1,294,265 | -0.22(-0.44%) |
Feb 21, 2007 | 50.91 | 51.21 | 50.79 | 51.06 | 1,142,382 | -0.09(-0.17%) |
Feb 20, 2007 | 50.80 | 51.18 | 50.78 | 51.14 | 1,711,098 | +0.28(+0.56%) |
Feb 16, 2007 | 50.65 | 50.93 | 50.38 | 50.86 | 1,954,336 | +0.24(+0.47%) |
Feb 15, 2007 | 50.43 | 50.66 | 50.32 | 50.62 | 1,550,665 | +0.57(+1.14%) |
Feb 14, 2007 | 50.20 | 50.58 | 49.94 | 50.05 | 1,594,622 | +0.09(+0.18%) |
Feb 13, 2007 | 49.63 | 50.18 | 49.48 | 49.96 | 1,352,673 | +0.53(+1.08%) |
Feb 12, 2007 | 49.25 | 49.73 | 49.24 | 49.43 | 1,717,072 | -0.09(-0.18%) |
Feb 09, 2007 | 49.60 | 49.84 | 49.38 | 49.52 | 1,509,601 | +0.05(+0.11%) |
Feb 08, 2007 | 49.24 | 49.65 | 48.94 | 49.46 | 2,027,127 | +0.07(+0.14%) |
Feb 07, 2007 | 49.60 | 49.78 | 49.37 | 49.39 | 1,106,605 | -0.21(-0.43%) |
Feb 06, 2007 | 49.57 | 49.87 | 49.30 | 49.61 | 3,512,764 | -0.19(-0.37%) |
Feb 05, 2007 | 49.57 | 50.11 | 49.57 | 49.79 | 1,824,054 | +0.22(+0.45%) |
Feb 02, 2007 | 50.17 | 50.18 | 49.43 | 49.57 | 2,134,232 | -0.20(-0.39%) |
Feb 01, 2007 | 49.54 | 49.92 | 49.42 | 49.77 | 2,360,819 | +0.21(+0.43%) |
Jan 31, 2007 | 49.33 | 49.63 | 49.14 | 49.55 | 2,086,192 | +0.22(+0.45%) |
Jan 30, 2007 | 50.20 | 50.20 | 49.10 | 49.33 | 2,264,739 | -0.07(-0.14%) |
Jan 29, 2007 | 49.29 | 49.71 | 48.91 | 49.40 | 2,606,756 | -0.32(-0.64%) |
Jan 26, 2007 | 50.40 | 50.60 | 49.24 | 49.72 | 3,948,949 | +0.51(+1.03%) |
Jan 25, 2007 | 49.33 | 50.36 | 49.18 | 49.22 | 3,965,487 | +0.18(+0.36%) |
Jan 24, 2007 | 48.31 | 49.33 | 48.10 | 49.04 | 3,899,334 | +0.63(+1.30%) |
Jan 23, 2007 | 48.22 | 48.47 | 48.12 | 48.41 | 1,614,569 | +0.12(+0.24%) |
Jan 22, 2007 | 48.86 | 49.09 | 47.62 | 48.29 | 2,978,925 | -0.71(-1.45%) |
Jan 19, 2007 | 49.29 | 49.29 | 48.76 | 49.00 | 2,319,192 | -0.04(-0.09%) |
Jan 18, 2007 | 49.06 | 49.24 | 48.67 | 49.05 | 2,406,384 | -0.12(-0.25%) |
Jan 17, 2007 | 48.66 | 49.47 | 48.52 | 49.17 | 3,451,561 | +0.54(+1.11%) |
Jan 16, 2007 | 48.24 | 48.66 | 48.16 | 48.63 | 2,793,966 | +0.26(+0.53%) |
Jan 12, 2007 | 46.87 | 48.41 | 46.58 | 48.37 | 4,807,930 | +1.59(+3.40%) |
Jan 11, 2007 | 46.31 | 47.06 | 46.14 | 46.78 | 2,532,165 | +0.69(+1.50%) |
Jan 10, 2007 | 46.22 | 46.64 | 45.91 | 46.09 | 2,794,753 | +0.64(+1.41%) |
Jan 09, 2007 | 45.93 | 46.10 | 45.34 | 45.45 | 2,382,532 | -0.47(-1.03%) |
Jan 08, 2007 | 45.52 | 46.12 | 45.17 | 45.92 | 2,510,789 | +0.31(+0.68%) |
Jan 05, 2007 | 45.60 | 45.94 | 45.38 | 45.61 | 2,289,040 | +0.01(+0.02%) |
Jan 04, 2007 | 45.64 | 45.86 | 45.46 | 45.60 | 2,095,305 | -0.12(-0.25%) |