Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 48.43 | 48.82 | 48.00 | 48.37 | 312,376 | -0.21(-0.43%) |
Mar 29, 2007 | 48.71 | 48.77 | 48.28 | 48.58 | 316,374 | -0.09(-0.18%) |
Mar 28, 2007 | 48.76 | 48.88 | 48.47 | 48.66 | 280,076 | +0.07(+0.14%) |
Mar 27, 2007 | 48.42 | 48.66 | 48.00 | 48.60 | 337,207 | +0.18(+0.37%) |
Mar 26, 2007 | 48.09 | 48.47 | 47.90 | 48.42 | 290,282 | +0.42(+0.87%) |
Mar 23, 2007 | 47.92 | 48.22 | 47.45 | 48.00 | 301,434 | +0.22(+0.46%) |
Mar 22, 2007 | 47.33 | 48.04 | 47.28 | 47.78 | 226,733 | +0.45(+0.94%) |
Mar 21, 2007 | 46.94 | 47.48 | 46.70 | 47.33 | 428,637 | +0.32(+0.69%) |
Mar 20, 2007 | 46.05 | 47.01 | 46.05 | 47.01 | 307,116 | +0.92(+2.00%) |
Mar 19, 2007 | 45.75 | 46.24 | 45.56 | 46.09 | 378,976 | +0.46(+1.00%) |
Mar 16, 2007 | 45.45 | 45.97 | 45.38 | 45.63 | 336,575 | +0.13(+0.29%) |
Mar 15, 2007 | 45.02 | 45.62 | 44.81 | 45.50 | 336,575 | +0.52(+1.16%) |
Mar 14, 2007 | 44.76 | 45.09 | 44.24 | 44.98 | 391,286 | +0.21(+0.47%) |
Mar 13, 2007 | 45.43 | 45.84 | 44.62 | 44.77 | 320,899 | -0.67(-1.46%) |
Mar 12, 2007 | 45.10 | 45.56 | 45.04 | 45.43 | 248,302 | +0.05(+0.10%) |
Mar 09, 2007 | 45.29 | 45.63 | 45.16 | 45.38 | 318,163 | +0.16(+0.36%) |
Mar 08, 2007 | 45.48 | 45.67 | 45.03 | 45.22 | 393,601 | +0.11(+0.25%) |
Mar 07, 2007 | 44.84 | 45.62 | 44.58 | 45.11 | 471,143 | +0.35(+0.79%) |
Mar 06, 2007 | 44.69 | 44.84 | 44.26 | 44.76 | 543,529 | +0.06(+0.13%) |
Mar 05, 2007 | 44.98 | 45.26 | 44.55 | 44.70 | 586,667 | -0.51(-1.14%) |
Mar 02, 2007 | 45.85 | 45.93 | 45.06 | 45.21 | 386,236 | -0.73(-1.59%) |
Mar 01, 2007 | 45.53 | 46.27 | 45.32 | 45.95 | 440,630 | -0.10(-0.23%) |
Feb 28, 2007 | 44.90 | 46.37 | 44.40 | 46.05 | 682,831 | +0.29(+0.64%) |
Feb 27, 2007 | 46.34 | 46.90 | 45.51 | 45.75 | 593,505 | -0.72(-1.55%) |
Feb 26, 2007 | 45.62 | 46.60 | 45.43 | 46.48 | 695,667 | +1.15(+2.54%) |
Feb 23, 2007 | 45.00 | 45.47 | 44.77 | 45.33 | 329,526 | +0.51(+1.15%) |
Feb 22, 2007 | 44.48 | 44.87 | 44.43 | 44.81 | 231,573 | +0.29(+0.66%) |
Feb 21, 2007 | 43.97 | 44.70 | 43.93 | 44.52 | 351,095 | +0.53(+1.21%) |
Feb 20, 2007 | 44.15 | 44.28 | 43.84 | 43.99 | 463,357 | -0.17(-0.39%) |
Feb 16, 2007 | 44.26 | 44.38 | 44.03 | 44.16 | 264,399 | -0.32(-0.73%) |
Feb 15, 2007 | 45.06 | 45.27 | 44.41 | 44.48 | 212,740 | -0.39(-0.87%) |
Feb 14, 2007 | 44.69 | 45.05 | 44.49 | 44.87 | 218,956 | +0.18(+0.40%) |
Feb 13, 2007 | 44.34 | 44.96 | 44.34 | 44.69 | 188,682 | +0.02(+0.04%) |
Feb 12, 2007 | 45.26 | 45.34 | 44.43 | 44.67 | 279,813 | -0.69(-1.53%) |
Feb 09, 2007 | 45.03 | 45.76 | 44.86 | 45.37 | 915,035 | +0.50(+1.12%) |
Feb 08, 2007 | 43.89 | 45.02 | 43.84 | 44.86 | 756,795 | +0.97(+2.21%) |
Feb 07, 2007 | 43.59 | 44.05 | 43.53 | 43.89 | 310,062 | +0.11(+0.26%) |
Feb 06, 2007 | 43.48 | 43.93 | 43.48 | 43.78 | 362,037 | +0.17(+0.39%) |
Feb 05, 2007 | 43.58 | 44.06 | 43.48 | 43.61 | 264,820 | -0.15(-0.35%) |
Feb 02, 2007 | 43.91 | 43.96 | 43.53 | 43.76 | 331,736 | -0.20(-0.45%) |
Feb 01, 2007 | 43.89 | 44.10 | 43.60 | 43.96 | 308,589 | -0.03(-0.06%) |
Jan 31, 2007 | 43.68 | 44.07 | 43.34 | 43.99 | 395,389 | +0.30(+0.70%) |
Jan 30, 2007 | 43.17 | 43.81 | 43.17 | 43.68 | 303,012 | +0.45(+1.03%) |
Jan 29, 2007 | 43.72 | 43.72 | 43.14 | 43.24 | 601,186 | -0.52(-1.19%) |
Jan 26, 2007 | 44.28 | 44.28 | 43.44 | 43.76 | 428,110 | +0.02(+0.04%) |
Jan 25, 2007 | 44.18 | 44.39 | 43.46 | 43.74 | 489,976 | -0.41(-0.93%) |
Jan 24, 2007 | 43.81 | 44.25 | 43.49 | 44.15 | 571,936 | +0.34(+0.78%) |
Jan 23, 2007 | 44.43 | 44.45 | 43.73 | 43.81 | 1,068,541 | -0.28(-0.63%) |
Jan 22, 2007 | 44.03 | 44.48 | 43.82 | 44.08 | 320,162 | -0.10(-0.24%) |
Jan 19, 2007 | 44.29 | 44.29 | 43.80 | 44.19 | 260,296 | +0.53(+1.22%) |
Jan 18, 2007 | 44.60 | 44.60 | 43.48 | 43.65 | 254,509 | -0.18(-0.41%) |
Jan 17, 2007 | 43.53 | 43.95 | 43.44 | 43.84 | 418,852 | +0.16(+0.37%) |
Jan 16, 2007 | 43.71 | 44.13 | 43.58 | 43.67 | 278,393 | +0.00(+0.00%) |
Jan 12, 2007 | 42.95 | 43.84 | 42.95 | 43.67 | 381,396 | +0.72(+1.68%) |
Jan 11, 2007 | 42.83 | 43.61 | 42.83 | 42.95 | 357,828 | +0.12(+0.29%) |
Jan 10, 2007 | 42.63 | 43.17 | 42.36 | 42.83 | 423,902 | +0.20(+0.47%) |
Jan 09, 2007 | 42.20 | 42.67 | 41.69 | 42.63 | 446,523 | +0.33(+0.79%) |
Jan 08, 2007 | 41.90 | 42.31 | 41.79 | 42.30 | 312,271 | +0.48(+1.16%) |
Jan 05, 2007 | 42.25 | 42.34 | 41.61 | 41.81 | 331,209 | -0.39(-0.92%) |
Jan 04, 2007 | 42.87 | 42.93 | 41.85 | 42.20 | 612,128 | -0.74(-1.73%) |