Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.82 | 47.16 | 46.36 | 46.80 | 967,506 | -0.12(-0.26%) |
Mar 29, 2007 | 47.59 | 47.74 | 46.62 | 46.93 | 752,779 | -0.35(-0.74%) |
Mar 28, 2007 | 47.61 | 47.61 | 46.98 | 47.28 | 736,990 | -0.48(-1.01%) |
Mar 27, 2007 | 48.15 | 48.17 | 47.58 | 47.76 | 631,137 | -0.46(-0.95%) |
Mar 26, 2007 | 48.39 | 48.44 | 47.75 | 48.22 | 787,102 | -0.17(-0.35%) |
Mar 23, 2007 | 47.60 | 49.70 | 47.60 | 48.39 | 1,758,178 | +0.64(+1.34%) |
Mar 22, 2007 | 47.24 | 47.92 | 47.24 | 47.74 | 1,635,026 | -0.12(-0.24%) |
Mar 21, 2007 | 47.21 | 47.91 | 47.01 | 47.86 | 778,865 | +0.65(+1.37%) |
Mar 20, 2007 | 46.97 | 47.25 | 46.83 | 47.21 | 718,181 | +0.17(+0.37%) |
Mar 19, 2007 | 47.09 | 47.21 | 46.80 | 47.04 | 793,829 | +0.37(+0.80%) |
Mar 16, 2007 | 46.91 | 46.91 | 46.43 | 46.67 | 987,825 | -0.15(-0.31%) |
Mar 15, 2007 | 46.64 | 47.07 | 46.52 | 46.81 | 441,123 | +0.17(+0.36%) |
Mar 14, 2007 | 46.22 | 46.77 | 45.79 | 46.64 | 815,934 | +0.42(+0.91%) |
Mar 13, 2007 | 47.19 | 47.08 | 46.07 | 46.22 | 1,068,416 | -0.97(-2.05%) |
Mar 12, 2007 | 47.24 | 47.31 | 46.93 | 47.19 | 1,106,584 | -0.04(-0.09%) |
Mar 09, 2007 | 46.94 | 47.52 | 46.94 | 47.23 | 827,054 | +0.52(+1.12%) |
Mar 08, 2007 | 46.62 | 47.01 | 46.54 | 46.71 | 846,962 | +0.44(+0.94%) |
Mar 07, 2007 | 46.47 | 46.76 | 46.15 | 46.27 | 829,251 | -0.49(-1.04%) |
Mar 06, 2007 | 47.10 | 47.10 | 46.59 | 46.76 | 1,203,238 | -0.09(-0.19%) |
Mar 05, 2007 | 46.82 | 47.01 | 46.46 | 46.85 | 1,744,315 | -0.44(-0.94%) |
Mar 02, 2007 | 47.93 | 47.98 | 47.29 | 47.29 | 689,624 | -0.92(-1.92%) |
Mar 01, 2007 | 48.15 | 48.52 | 47.97 | 48.22 | 764,716 | -0.17(-0.35%) |
Feb 28, 2007 | 48.22 | 48.66 | 47.74 | 48.39 | 1,002,653 | +0.24(+0.50%) |
Feb 27, 2007 | 49.11 | 49.20 | 47.50 | 48.15 | 1,096,012 | -1.10(-2.23%) |
Feb 26, 2007 | 50.00 | 50.01 | 49.21 | 49.24 | 843,667 | -0.24(-0.49%) |
Feb 23, 2007 | 49.46 | 49.65 | 49.31 | 49.49 | 427,531 | -0.27(-0.54%) |
Feb 22, 2007 | 49.89 | 50.11 | 49.60 | 49.75 | 369,868 | -0.17(-0.35%) |
Feb 21, 2007 | 49.78 | 50.05 | 49.78 | 49.93 | 898,859 | +0.05(+0.10%) |
Feb 20, 2007 | 50.04 | 50.05 | 49.84 | 49.88 | 550,958 | -0.01(-0.03%) |
Feb 16, 2007 | 49.91 | 50.08 | 49.53 | 49.89 | 368,769 | -0.19(-0.38%) |
Feb 15, 2007 | 50.02 | 50.24 | 49.94 | 50.08 | 553,429 | +0.07(+0.13%) |
Feb 14, 2007 | 49.38 | 50.18 | 49.19 | 50.02 | 1,223,092 | +0.71(+1.43%) |
Feb 13, 2007 | 48.72 | 49.32 | 48.65 | 49.31 | 529,371 | +0.59(+1.21%) |
Feb 12, 2007 | 48.84 | 49.04 | 48.59 | 48.72 | 885,393 | -0.12(-0.25%) |
Feb 09, 2007 | 49.35 | 49.46 | 48.79 | 48.84 | 1,055,785 | -0.44(-0.89%) |
Feb 08, 2007 | 49.41 | 49.56 | 49.06 | 49.28 | 943,205 | -0.11(-0.22%) |
Feb 07, 2007 | 49.53 | 49.75 | 49.27 | 49.39 | 964,897 | -0.14(-0.28%) |
Feb 06, 2007 | 49.75 | 49.88 | 49.51 | 49.53 | 659,419 | -0.17(-0.34%) |
Feb 05, 2007 | 50.37 | 50.37 | 49.64 | 49.70 | 725,457 | -0.51(-1.02%) |
Feb 02, 2007 | 50.11 | 50.26 | 49.98 | 50.21 | 587,615 | +0.09(+0.19%) |
Feb 01, 2007 | 49.79 | 50.26 | 49.71 | 50.11 | 1,692,140 | +0.32(+0.64%) |
Jan 31, 2007 | 49.50 | 49.92 | 49.35 | 49.79 | 592,420 | +0.28(+0.56%) |
Jan 30, 2007 | 49.28 | 49.56 | 49.08 | 49.51 | 850,257 | +0.17(+0.35%) |
Jan 29, 2007 | 49.34 | 49.53 | 49.12 | 49.34 | 656,399 | +0.05(+0.10%) |
Jan 26, 2007 | 49.28 | 49.53 | 48.88 | 49.29 | 898,584 | +0.01(+0.03%) |
Jan 25, 2007 | 50.10 | 50.26 | 49.22 | 49.27 | 1,168,091 | -0.82(-1.64%) |
Jan 24, 2007 | 50.73 | 50.98 | 50.08 | 50.10 | 1,403,686 | -0.65(-1.28%) |
Jan 23, 2007 | 50.91 | 51.97 | 50.18 | 50.75 | 2,148,091 | +0.87(+1.75%) |
Jan 22, 2007 | 50.10 | 50.12 | 49.64 | 49.87 | 477,643 | -0.26(-0.52%) |
Jan 19, 2007 | 49.78 | 50.29 | 49.71 | 50.13 | 402,269 | +0.44(+0.89%) |
Jan 18, 2007 | 50.35 | 50.61 | 49.58 | 49.69 | 571,140 | -0.50(-0.99%) |
Jan 17, 2007 | 50.04 | 50.41 | 49.97 | 50.18 | 343,919 | +0.02(+0.04%) |
Jan 16, 2007 | 50.15 | 50.29 | 50.08 | 50.16 | 456,774 | +0.13(+0.26%) |
Jan 12, 2007 | 50.04 | 50.25 | 49.92 | 50.03 | 388,951 | +0.00(+0.00%) |
Jan 11, 2007 | 50.15 | 50.26 | 49.97 | 50.03 | 649,260 | +0.28(+0.56%) |
Jan 10, 2007 | 49.39 | 49.78 | 49.14 | 49.75 | 392,247 | +0.18(+0.37%) |
Jan 09, 2007 | 49.38 | 49.69 | 49.14 | 49.57 | 428,080 | +0.28(+0.58%) |
Jan 08, 2007 | 49.03 | 49.41 | 48.86 | 49.29 | 1,108,918 | +0.25(+0.52%) |
Jan 05, 2007 | 49.38 | 49.39 | 48.92 | 49.03 | 470,778 | -0.34(-0.69%) |
Jan 04, 2007 | 49.62 | 49.75 | 49.20 | 49.38 | 675,895 | -0.21(-0.43%) |