Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.90 | 52.58 | 51.82 | 52.37 | 2,110,583 | +0.53(+1.03%) |
Mar 29, 2007 | 52.41 | 52.54 | 51.63 | 51.84 | 3,910,950 | +0.19(+0.36%) |
Mar 28, 2007 | 52.26 | 52.34 | 51.26 | 51.65 | 3,347,955 | -0.76(-1.44%) |
Mar 27, 2007 | 52.44 | 53.19 | 52.30 | 52.41 | 2,506,936 | -0.87(-1.64%) |
Mar 26, 2007 | 53.60 | 53.73 | 52.58 | 53.28 | 1,790,058 | -0.42(-0.78%) |
Mar 23, 2007 | 53.51 | 54.50 | 53.06 | 53.70 | 2,832,172 | +0.14(+0.27%) |
Mar 22, 2007 | 55.04 | 55.04 | 53.37 | 53.55 | 3,819,290 | -1.11(-2.03%) |
Mar 21, 2007 | 52.44 | 55.37 | 52.31 | 54.66 | 4,695,031 | +2.30(+4.40%) |
Mar 20, 2007 | 51.25 | 53.38 | 51.04 | 52.36 | 4,064,898 | +1.31(+2.56%) |
Mar 19, 2007 | 51.10 | 51.68 | 50.90 | 51.06 | 2,129,490 | +0.28(+0.56%) |
Mar 16, 2007 | 52.10 | 52.26 | 50.54 | 50.77 | 2,754,491 | -1.16(-2.24%) |
Mar 15, 2007 | 50.37 | 53.31 | 50.37 | 51.94 | 4,709,098 | +1.58(+3.14%) |
Mar 14, 2007 | 51.55 | 51.93 | 48.52 | 50.35 | 10,849,591 | -0.76(-1.50%) |
Mar 13, 2007 | 52.36 | 52.79 | 50.31 | 51.12 | 7,652,214 | -1.24(-2.38%) |
Mar 12, 2007 | 52.02 | 52.53 | 51.51 | 52.36 | 3,726,372 | +0.23(+0.44%) |
Mar 09, 2007 | 52.75 | 52.93 | 51.45 | 52.13 | 2,945,703 | -0.33(-0.63%) |
Mar 08, 2007 | 52.98 | 53.50 | 52.11 | 52.46 | 3,007,918 | -0.04(-0.07%) |
Mar 07, 2007 | 52.13 | 53.67 | 52.00 | 52.50 | 3,540,964 | +0.32(+0.61%) |
Mar 06, 2007 | 51.55 | 52.37 | 51.55 | 52.18 | 4,092,236 | +1.90(+3.78%) |
Mar 05, 2007 | 51.22 | 51.26 | 49.39 | 50.27 | 4,110,124 | -0.95(-1.86%) |
Mar 02, 2007 | 52.40 | 52.42 | 50.82 | 51.22 | 4,909,581 | -1.46(-2.77%) |
Mar 01, 2007 | 53.33 | 53.69 | 51.30 | 52.68 | 4,917,580 | -0.96(-1.79%) |
Feb 28, 2007 | 53.86 | 54.18 | 53.22 | 53.64 | 3,202,214 | -0.22(-0.41%) |
Feb 27, 2007 | 52.93 | 55.64 | 52.93 | 53.86 | 3,634,681 | -1.98(-3.55%) |
Feb 26, 2007 | 56.74 | 56.75 | 55.14 | 55.85 | 1,898,010 | -0.62(-1.10%) |
Feb 23, 2007 | 57.40 | 57.44 | 55.32 | 56.47 | 2,588,727 | -0.86(-1.50%) |
Feb 22, 2007 | 58.46 | 58.86 | 57.07 | 57.33 | 1,536,360 | -1.15(-1.96%) |
Feb 21, 2007 | 58.53 | 58.90 | 57.88 | 58.48 | 1,832,809 | -0.45(-0.77%) |
Feb 20, 2007 | 58.35 | 59.29 | 57.91 | 58.93 | 1,240,474 | +0.63(+1.08%) |
Feb 16, 2007 | 58.31 | 58.67 | 58.13 | 58.30 | 966,525 | -0.34(-0.58%) |
Feb 15, 2007 | 58.70 | 59.00 | 58.10 | 58.64 | 1,581,925 | -0.17(-0.29%) |
Feb 14, 2007 | 57.99 | 59.92 | 57.89 | 58.81 | 3,022,742 | +0.82(+1.41%) |
Feb 13, 2007 | 57.33 | 58.06 | 57.03 | 57.99 | 2,472,234 | +0.92(+1.62%) |
Feb 12, 2007 | 58.25 | 58.42 | 56.56 | 57.06 | 2,513,084 | -1.19(-2.04%) |
Feb 09, 2007 | 59.27 | 59.69 | 57.71 | 58.26 | 2,784,822 | -1.08(-1.83%) |
Feb 08, 2007 | 60.82 | 60.82 | 58.26 | 59.34 | 3,844,389 | -1.85(-3.02%) |
Feb 07, 2007 | 62.13 | 62.21 | 61.04 | 61.19 | 2,504,799 | -1.11(-1.78%) |
Feb 06, 2007 | 60.89 | 62.31 | 60.87 | 62.30 | 7,846,285 | +6.36(+11.38%) |
Feb 05, 2007 | 56.40 | 56.50 | 55.76 | 55.94 | 814,194 | -0.46(-0.82%) |
Feb 02, 2007 | 55.70 | 56.53 | 55.42 | 56.40 | 1,683,741 | +0.90(+1.62%) |
Feb 01, 2007 | 54.86 | 55.54 | 54.55 | 55.50 | 1,032,115 | +0.64(+1.17%) |
Jan 31, 2007 | 54.55 | 54.93 | 54.10 | 54.86 | 1,212,685 | +0.30(+0.55%) |
Jan 30, 2007 | 54.01 | 54.74 | 54.01 | 54.56 | 646,563 | +0.58(+1.07%) |
Jan 29, 2007 | 54.03 | 54.18 | 53.69 | 53.98 | 1,033,915 | -0.32(-0.59%) |
Jan 26, 2007 | 54.30 | 54.52 | 53.83 | 54.30 | 1,138,320 | +0.20(+0.36%) |
Jan 25, 2007 | 54.81 | 55.46 | 53.96 | 54.10 | 1,179,834 | -1.21(-2.19%) |
Jan 24, 2007 | 54.63 | 55.44 | 54.53 | 55.31 | 1,181,184 | +0.89(+1.63%) |
Jan 23, 2007 | 54.26 | 54.55 | 54.11 | 54.42 | 1,434,656 | -0.19(-0.34%) |
Jan 22, 2007 | 55.08 | 55.20 | 54.53 | 54.61 | 1,104,456 | -0.48(-0.87%) |
Jan 19, 2007 | 55.20 | 55.42 | 54.82 | 55.09 | 979,463 | +0.23(+0.42%) |
Jan 18, 2007 | 54.90 | 55.39 | 54.68 | 54.86 | 768,742 | -0.04(-0.06%) |
Jan 17, 2007 | 55.15 | 55.38 | 54.72 | 54.90 | 878,997 | -0.09(-0.16%) |
Jan 16, 2007 | 55.04 | 55.40 | 54.78 | 54.98 | 1,047,528 | -0.19(-0.34%) |
Jan 12, 2007 | 54.58 | 55.27 | 53.98 | 55.17 | 1,318,777 | +0.73(+1.34%) |
Jan 11, 2007 | 53.33 | 55.82 | 52.04 | 54.44 | 2,358,430 | -0.30(-0.55%) |
Jan 10, 2007 | 55.25 | 55.47 | 53.91 | 54.74 | 2,301,165 | -0.73(-1.31%) |
Jan 09, 2007 | 55.82 | 56.00 | 54.41 | 55.47 | 1,023,902 | -0.42(-0.75%) |
Jan 08, 2007 | 56.07 | 56.08 | 55.16 | 55.89 | 1,077,905 | -0.36(-0.63%) |
Jan 05, 2007 | 56.26 | 56.56 | 56.02 | 56.25 | 1,248,911 | -0.37(-0.66%) |
Jan 04, 2007 | 56.41 | 56.74 | 55.69 | 56.62 | 1,091,855 | +0.21(+0.38%) |