Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.83 | 47.17 | 46.37 | 46.81 | 967,345 | -0.12(-0.26%) |
Mar 29, 2007 | 47.60 | 47.75 | 46.62 | 46.94 | 752,654 | -0.35(-0.74%) |
Mar 28, 2007 | 47.61 | 47.62 | 46.99 | 47.29 | 736,868 | -0.48(-1.01%) |
Mar 27, 2007 | 48.15 | 48.18 | 47.58 | 47.77 | 631,032 | -0.46(-0.95%) |
Mar 26, 2007 | 48.40 | 48.44 | 47.76 | 48.23 | 786,971 | -0.17(-0.35%) |
Mar 23, 2007 | 47.61 | 49.71 | 47.61 | 48.39 | 1,757,886 | +0.64(+1.34%) |
Mar 22, 2007 | 47.25 | 47.93 | 47.25 | 47.75 | 1,634,754 | -0.12(-0.24%) |
Mar 21, 2007 | 47.22 | 47.92 | 47.02 | 47.87 | 778,735 | +0.65(+1.37%) |
Mar 20, 2007 | 46.97 | 47.26 | 46.84 | 47.22 | 718,062 | +0.17(+0.37%) |
Mar 19, 2007 | 47.10 | 47.22 | 46.81 | 47.05 | 793,698 | +0.37(+0.80%) |
Mar 16, 2007 | 46.91 | 46.92 | 46.44 | 46.67 | 987,661 | -0.15(-0.31%) |
Mar 15, 2007 | 46.65 | 47.08 | 46.53 | 46.82 | 441,050 | +0.17(+0.36%) |
Mar 14, 2007 | 46.23 | 46.78 | 45.80 | 46.65 | 815,798 | +0.42(+0.91%) |
Mar 13, 2007 | 47.20 | 47.09 | 46.08 | 46.23 | 1,068,239 | -0.97(-2.05%) |
Mar 12, 2007 | 47.25 | 47.32 | 46.94 | 47.20 | 1,106,400 | -0.04(-0.09%) |
Mar 09, 2007 | 46.95 | 47.53 | 46.95 | 47.24 | 826,917 | +0.52(+1.12%) |
Mar 08, 2007 | 46.62 | 47.02 | 46.55 | 46.72 | 846,821 | +0.44(+0.94%) |
Mar 07, 2007 | 46.48 | 46.77 | 46.16 | 46.28 | 829,113 | -0.49(-1.04%) |
Mar 06, 2007 | 47.10 | 47.10 | 46.59 | 46.77 | 1,203,038 | -0.09(-0.19%) |
Mar 05, 2007 | 46.83 | 47.02 | 46.46 | 46.86 | 1,744,025 | -0.44(-0.94%) |
Mar 02, 2007 | 47.93 | 47.99 | 47.29 | 47.30 | 689,509 | -0.93(-1.92%) |
Mar 01, 2007 | 48.15 | 48.52 | 47.98 | 48.23 | 764,589 | -0.17(-0.35%) |
Feb 28, 2007 | 48.23 | 48.66 | 47.75 | 48.39 | 1,002,486 | +0.24(+0.50%) |
Feb 27, 2007 | 49.12 | 49.21 | 47.50 | 48.15 | 1,095,830 | -1.10(-2.23%) |
Feb 26, 2007 | 50.00 | 50.02 | 49.22 | 49.25 | 843,527 | -0.24(-0.49%) |
Feb 23, 2007 | 49.46 | 49.66 | 49.32 | 49.49 | 427,460 | -0.27(-0.54%) |
Feb 22, 2007 | 49.90 | 50.12 | 49.61 | 49.76 | 369,806 | -0.17(-0.35%) |
Feb 21, 2007 | 49.79 | 50.05 | 49.78 | 49.94 | 898,710 | +0.05(+0.10%) |
Feb 20, 2007 | 50.05 | 50.06 | 49.85 | 49.89 | 550,866 | -0.01(-0.03%) |
Feb 16, 2007 | 49.92 | 50.09 | 49.54 | 49.90 | 368,708 | -0.19(-0.38%) |
Feb 15, 2007 | 50.03 | 50.25 | 49.95 | 50.09 | 553,337 | +0.07(+0.13%) |
Feb 14, 2007 | 49.39 | 50.19 | 49.19 | 50.03 | 1,222,889 | +0.71(+1.43%) |
Feb 13, 2007 | 48.73 | 49.33 | 48.66 | 49.32 | 529,283 | +0.59(+1.21%) |
Feb 12, 2007 | 48.85 | 49.05 | 48.60 | 48.73 | 885,246 | -0.12(-0.25%) |
Feb 09, 2007 | 49.36 | 49.46 | 48.79 | 48.85 | 1,055,610 | -0.44(-0.89%) |
Feb 08, 2007 | 49.42 | 49.57 | 49.07 | 49.29 | 943,048 | -0.11(-0.22%) |
Feb 07, 2007 | 49.54 | 49.76 | 49.28 | 49.40 | 964,737 | -0.14(-0.28%) |
Feb 06, 2007 | 49.76 | 49.89 | 49.52 | 49.54 | 659,310 | -0.17(-0.34%) |
Feb 05, 2007 | 50.38 | 50.38 | 49.65 | 49.70 | 725,337 | -0.51(-1.02%) |
Feb 02, 2007 | 50.12 | 50.27 | 49.99 | 50.21 | 587,517 | +0.09(+0.19%) |
Feb 01, 2007 | 49.80 | 50.27 | 49.72 | 50.12 | 1,691,859 | +0.32(+0.64%) |
Jan 31, 2007 | 49.51 | 49.93 | 49.36 | 49.80 | 592,322 | +0.28(+0.56%) |
Jan 30, 2007 | 49.29 | 49.57 | 49.09 | 49.52 | 850,116 | +0.17(+0.35%) |
Jan 29, 2007 | 49.35 | 49.54 | 49.13 | 49.35 | 656,290 | +0.05(+0.10%) |
Jan 26, 2007 | 49.29 | 49.54 | 48.89 | 49.30 | 898,435 | +0.01(+0.03%) |
Jan 25, 2007 | 50.11 | 50.27 | 49.22 | 49.28 | 1,167,897 | -0.82(-1.64%) |
Jan 24, 2007 | 50.74 | 50.99 | 50.08 | 50.11 | 1,403,453 | -0.65(-1.28%) |
Jan 23, 2007 | 50.92 | 51.98 | 50.19 | 50.75 | 2,147,734 | +0.87(+1.75%) |
Jan 22, 2007 | 50.11 | 50.13 | 49.65 | 49.88 | 477,564 | -0.26(-0.52%) |
Jan 19, 2007 | 49.79 | 50.29 | 49.72 | 50.14 | 402,202 | +0.44(+0.89%) |
Jan 18, 2007 | 50.36 | 50.62 | 49.59 | 49.70 | 571,045 | -0.50(-0.99%) |
Jan 17, 2007 | 50.05 | 50.42 | 49.97 | 50.19 | 343,862 | +0.02(+0.04%) |
Jan 16, 2007 | 50.16 | 50.29 | 50.08 | 50.17 | 456,698 | +0.13(+0.26%) |
Jan 12, 2007 | 50.05 | 50.26 | 49.93 | 50.04 | 388,887 | +0.00(+0.00%) |
Jan 11, 2007 | 50.16 | 50.27 | 49.97 | 50.04 | 649,152 | +0.28(+0.56%) |
Jan 10, 2007 | 49.40 | 49.79 | 49.15 | 49.76 | 392,181 | +0.18(+0.37%) |
Jan 09, 2007 | 49.39 | 49.70 | 49.15 | 49.58 | 428,009 | +0.28(+0.58%) |
Jan 08, 2007 | 49.04 | 49.42 | 48.87 | 49.30 | 1,108,733 | +0.25(+0.52%) |
Jan 05, 2007 | 49.39 | 49.40 | 48.93 | 49.04 | 470,700 | -0.34(-0.69%) |
Jan 04, 2007 | 49.62 | 49.76 | 49.21 | 49.38 | 675,782 | -0.21(-0.43%) |