Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 52.80 | 53.18 | 52.52 | 52.73 | 171,419 | -0.01(-0.02%) |
Mar 29, 2007 | 52.50 | 53.10 | 52.15 | 52.74 | 143,512 | +0.29(+0.55%) |
Mar 28, 2007 | 53.01 | 53.01 | 52.15 | 52.45 | 372,931 | -0.55(-1.04%) |
Mar 27, 2007 | 52.99 | 53.60 | 52.85 | 53.00 | 72,935 | -0.37(-0.69%) |
Mar 26, 2007 | 53.69 | 53.94 | 52.87 | 53.37 | 96,263 | -0.18(-0.34%) |
Mar 23, 2007 | 53.79 | 54.13 | 53.26 | 53.55 | 57,895 | -0.43(-0.80%) |
Mar 22, 2007 | 53.98 | 54.69 | 53.64 | 53.98 | 60,030 | -0.31(-0.57%) |
Mar 21, 2007 | 53.86 | 54.29 | 53.40 | 54.29 | 199,259 | +0.57(+1.06%) |
Mar 20, 2007 | 52.86 | 53.78 | 52.86 | 53.72 | 149,712 | +0.73(+1.38%) |
Mar 19, 2007 | 53.25 | 53.84 | 52.71 | 52.99 | 126,128 | -0.23(-0.43%) |
Mar 16, 2007 | 52.01 | 53.29 | 51.74 | 53.22 | 291,718 | +1.20(+2.31%) |
Mar 15, 2007 | 51.28 | 52.25 | 51.13 | 52.02 | 308,678 | +0.69(+1.34%) |
Mar 14, 2007 | 49.83 | 51.47 | 49.83 | 51.33 | 275,556 | +1.57(+3.16%) |
Mar 13, 2007 | 50.61 | 51.49 | 49.52 | 49.76 | 196,565 | -0.85(-1.68%) |
Mar 12, 2007 | 49.68 | 50.78 | 49.53 | 50.61 | 196,503 | +1.51(+3.08%) |
Mar 09, 2007 | 49.82 | 49.91 | 48.21 | 49.10 | 212,376 | -0.43(-0.87%) |
Mar 08, 2007 | 49.99 | 51.00 | 49.40 | 49.53 | 676,042 | +2.39(+5.07%) |
Mar 07, 2007 | 46.98 | 47.50 | 46.27 | 47.14 | 86,077 | -0.08(-0.17%) |
Mar 06, 2007 | 47.66 | 48.51 | 47.20 | 47.22 | 84,247 | +0.08(+0.17%) |
Mar 05, 2007 | 48.00 | 48.76 | 47.06 | 47.14 | 111,972 | -1.48(-3.04%) |
Mar 02, 2007 | 48.88 | 49.29 | 47.79 | 48.62 | 175,319 | -0.59(-1.20%) |
Mar 01, 2007 | 48.65 | 49.65 | 47.57 | 49.21 | 158,095 | +0.36(+0.74%) |
Feb 28, 2007 | 48.44 | 49.16 | 48.05 | 48.85 | 96,510 | +0.33(+0.68%) |
Feb 27, 2007 | 49.31 | 49.44 | 48.52 | 48.52 | 125,827 | -1.49(-2.98%) |
Feb 26, 2007 | 50.27 | 50.33 | 49.37 | 50.01 | 126,729 | -0.32(-0.64%) |
Feb 23, 2007 | 50.27 | 50.66 | 50.27 | 50.33 | 80,251 | -0.07(-0.14%) |
Feb 22, 2007 | 49.87 | 50.58 | 49.77 | 50.40 | 81,782 | +0.30(+0.60%) |
Feb 21, 2007 | 50.01 | 50.18 | 49.74 | 50.10 | 123,645 | -0.13(-0.26%) |
Feb 20, 2007 | 49.79 | 50.38 | 49.71 | 50.23 | 127,797 | +0.29(+0.58%) |
Feb 16, 2007 | 50.15 | 50.29 | 49.81 | 49.94 | 82,294 | -0.21(-0.42%) |
Feb 15, 2007 | 50.37 | 50.50 | 50.03 | 50.15 | 177,142 | -0.38(-0.75%) |
Feb 14, 2007 | 50.19 | 50.80 | 49.79 | 50.53 | 112,324 | +0.28(+0.56%) |
Feb 13, 2007 | 49.90 | 50.39 | 49.54 | 50.25 | 146,819 | +0.38(+0.76%) |
Feb 12, 2007 | 49.10 | 50.02 | 49.10 | 49.87 | 83,467 | +0.70(+1.42%) |
Feb 09, 2007 | 49.62 | 49.62 | 48.99 | 49.17 | 61,709 | -0.60(-1.21%) |
Feb 08, 2007 | 49.08 | 49.81 | 49.08 | 49.77 | 47,367 | +0.59(+1.20%) |
Feb 07, 2007 | 49.46 | 49.46 | 48.96 | 49.18 | 52,952 | -0.30(-0.61%) |
Feb 06, 2007 | 49.24 | 49.59 | 49.00 | 49.48 | 43,278 | +0.46(+0.94%) |
Feb 05, 2007 | 49.25 | 49.36 | 48.86 | 49.02 | 95,932 | -0.37(-0.75%) |
Feb 02, 2007 | 49.00 | 50.00 | 48.85 | 49.39 | 236,397 | +0.39(+0.80%) |
Feb 01, 2007 | 48.27 | 49.00 | 48.15 | 49.00 | 66,464 | +1.05(+2.19%) |
Jan 31, 2007 | 47.02 | 48.16 | 46.57 | 47.95 | 110,703 | +0.72(+1.52%) |
Jan 30, 2007 | 47.50 | 47.50 | 46.61 | 47.23 | 52,292 | -0.27(-0.57%) |
Jan 29, 2007 | 47.10 | 47.50 | 46.73 | 47.50 | 84,259 | +0.10(+0.21%) |
Jan 26, 2007 | 47.39 | 47.65 | 46.60 | 47.40 | 104,826 | -0.08(-0.17%) |
Jan 25, 2007 | 47.50 | 47.74 | 46.95 | 47.48 | 138,545 | -0.25(-0.52%) |
Jan 24, 2007 | 46.66 | 48.01 | 46.58 | 47.73 | 231,503 | +0.96(+2.05%) |
Jan 23, 2007 | 46.62 | 46.89 | 46.31 | 46.77 | 931,586 | +0.03(+0.06%) |
Jan 22, 2007 | 47.56 | 47.56 | 46.49 | 46.74 | 180,944 | -0.84(-1.77%) |
Jan 19, 2007 | 47.83 | 47.85 | 47.37 | 47.58 | 51,603 | -0.13(-0.27%) |
Jan 18, 2007 | 47.63 | 48.00 | 47.40 | 47.71 | 183,238 | +0.49(+1.04%) |
Jan 17, 2007 | 47.14 | 47.45 | 47.12 | 47.22 | 144,378 | -0.16(-0.34%) |
Jan 16, 2007 | 47.12 | 47.46 | 47.12 | 47.38 | 174,557 | +0.26(+0.55%) |
Jan 12, 2007 | 47.04 | 47.46 | 46.99 | 47.12 | 270,284 | +0.17(+0.36%) |
Jan 11, 2007 | 46.27 | 47.50 | 46.27 | 46.95 | 226,206 | +0.96(+2.09%) |
Jan 10, 2007 | 45.84 | 46.56 | 45.76 | 45.99 | 298,733 | -0.07(-0.15%) |
Jan 09, 2007 | 45.53 | 46.46 | 45.53 | 46.06 | 401,376 | +0.45(+0.99%) |
Jan 08, 2007 | 45.09 | 45.67 | 44.59 | 45.61 | 128,184 | +0.45(+1.00%) |
Jan 05, 2007 | 45.08 | 45.75 | 44.63 | 45.16 | 204,725 | -0.12(-0.27%) |
Jan 04, 2007 | 43.97 | 45.28 | 43.75 | 45.28 | 164,270 | +1.28(+2.91%) |