Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.06 | 50.13 | 49.42 | 49.90 | 1,083,573 | -0.04(-0.08%) |
Mar 29, 2007 | 50.02 | 50.04 | 49.60 | 49.94 | 876,774 | +0.23(+0.46%) |
Mar 28, 2007 | 49.92 | 50.00 | 49.59 | 49.71 | 3,215,101 | -0.39(-0.78%) |
Mar 27, 2007 | 50.19 | 50.22 | 50.03 | 50.10 | 1,155,202 | -0.26(-0.52%) |
Mar 26, 2007 | 50.31 | 50.38 | 49.88 | 50.36 | 3,346,878 | -0.19(-0.38%) |
Mar 23, 2007 | 50.48 | 50.67 | 50.45 | 50.55 | 1,797,648 | +0.12(+0.24%) |
Mar 22, 2007 | 50.46 | 50.67 | 50.34 | 50.43 | 1,319,467 | -0.05(-0.09%) |
Mar 21, 2007 | 49.74 | 50.62 | 49.64 | 50.48 | 884,472 | +0.82(+1.65%) |
Mar 20, 2007 | 49.38 | 49.70 | 49.34 | 49.66 | 972,671 | +0.26(+0.53%) |
Mar 19, 2007 | 49.15 | 49.40 | 49.07 | 49.40 | 589,865 | +0.58(+1.19%) |
Mar 16, 2007 | 47.90 | 49.23 | 47.90 | 48.81 | 439,561 | -0.23(-0.47%) |
Mar 15, 2007 | 48.88 | 49.22 | 48.82 | 49.04 | 520,976 | +0.12(+0.25%) |
Mar 14, 2007 | 49.82 | 49.82 | 48.16 | 48.92 | 1,612,899 | +0.28(+0.58%) |
Mar 13, 2007 | 49.63 | 49.51 | 48.62 | 48.64 | 2,678,207 | -1.00(-2.01%) |
Mar 12, 2007 | 49.32 | 49.73 | 49.32 | 49.63 | 717,206 | +0.16(+0.33%) |
Mar 09, 2007 | 49.70 | 49.78 | 49.28 | 49.47 | 1,378,441 | +0.01(+0.02%) |
Mar 08, 2007 | 49.47 | 49.67 | 49.32 | 49.47 | 1,235,834 | +0.30(+0.61%) |
Mar 07, 2007 | 49.28 | 49.49 | 49.05 | 49.17 | 1,069,351 | -0.09(-0.19%) |
Mar 06, 2007 | 49.04 | 49.37 | 48.82 | 49.26 | 1,205,826 | +0.37(+0.75%) |
Mar 05, 2007 | 48.63 | 49.18 | 48.44 | 48.89 | 1,169,946 | -0.05(-0.11%) |
Mar 02, 2007 | 49.21 | 49.47 | 48.88 | 48.95 | 1,195,910 | -0.49(-0.99%) |
Mar 01, 2007 | 49.67 | 49.67 | 48.67 | 49.44 | 6,655,059 | -0.14(-0.28%) |
Feb 28, 2007 | 49.49 | 51.35 | 49.23 | 49.57 | 1,667,046 | +0.48(+0.97%) |
Feb 27, 2007 | 50.63 | 50.71 | 48.75 | 49.10 | 2,463,580 | -1.98(-3.87%) |
Feb 26, 2007 | 51.31 | 51.35 | 50.94 | 51.08 | 4,079,234 | -0.02(-0.05%) |
Feb 23, 2007 | 51.27 | 51.28 | 50.39 | 51.10 | 628,746 | -0.28(-0.54%) |
Feb 22, 2007 | 51.43 | 51.53 | 51.16 | 51.37 | 2,141,835 | -0.05(-0.09%) |
Feb 21, 2007 | 51.35 | 51.49 | 51.27 | 51.42 | 307,001 | -0.12(-0.24%) |
Feb 20, 2007 | 51.43 | 51.57 | 51.21 | 51.54 | 402,507 | +0.12(+0.24%) |
Feb 16, 2007 | 51.43 | 51.45 | 51.32 | 51.42 | 258,074 | -0.09(-0.17%) |
Feb 15, 2007 | 51.54 | 51.57 | 51.41 | 51.51 | 455,870 | -0.04(-0.08%) |
Feb 14, 2007 | 51.24 | 51.63 | 51.24 | 51.55 | 496,232 | +0.36(+0.70%) |
Feb 13, 2007 | 51.01 | 51.20 | 50.97 | 51.19 | 838,646 | +0.34(+0.66%) |
Feb 12, 2007 | 50.97 | 50.99 | 50.75 | 50.85 | 996,845 | -0.15(-0.30%) |
Feb 09, 2007 | 51.35 | 51.44 | 50.84 | 51.01 | 642,968 | -0.27(-0.52%) |
Feb 08, 2007 | 51.19 | 51.35 | 51.05 | 51.28 | 1,059,696 | -0.08(-0.15%) |
Feb 07, 2007 | 51.51 | 51.55 | 51.27 | 51.35 | 405,377 | -0.02(-0.04%) |
Feb 06, 2007 | 51.41 | 51.51 | 51.27 | 51.37 | 436,821 | -0.05(-0.10%) |
Feb 05, 2007 | 51.40 | 51.47 | 51.29 | 51.43 | 1,339,560 | +0.02(+0.04%) |
Feb 02, 2007 | 51.53 | 51.53 | 51.31 | 51.41 | 382,153 | +0.01(+0.01%) |
Feb 01, 2007 | 51.34 | 51.40 | 51.15 | 51.40 | 1,542,444 | +0.23(+0.45%) |
Jan 31, 2007 | 50.88 | 51.33 | 50.76 | 51.17 | 653,927 | +0.33(+0.65%) |
Jan 30, 2007 | 50.82 | 50.87 | 50.62 | 50.84 | 689,677 | +0.22(+0.44%) |
Jan 29, 2007 | 50.74 | 50.87 | 50.58 | 50.62 | 1,224,353 | -0.10(-0.20%) |
Jan 26, 2007 | 50.90 | 50.90 | 50.51 | 50.72 | 1,596,460 | -0.08(-0.15%) |
Jan 25, 2007 | 51.43 | 51.43 | 50.71 | 50.79 | 2,212,551 | -0.64(-1.24%) |
Jan 24, 2007 | 51.09 | 51.43 | 51.08 | 51.43 | 323,702 | +0.38(+0.75%) |
Jan 23, 2007 | 50.88 | 51.11 | 50.80 | 51.05 | 761,567 | +0.18(+0.36%) |
Jan 22, 2007 | 51.13 | 51.13 | 50.76 | 50.86 | 454,304 | -0.21(-0.42%) |
Jan 19, 2007 | 51.04 | 51.11 | 50.95 | 51.08 | 367,279 | +0.15(+0.29%) |
Jan 18, 2007 | 51.19 | 51.19 | 50.87 | 50.93 | 1,127,673 | -0.10(-0.20%) |
Jan 17, 2007 | 51.10 | 51.55 | 50.99 | 51.03 | 310,393 | -0.09(-0.18%) |
Jan 16, 2007 | 51.18 | 51.21 | 51.00 | 51.12 | 540,938 | +0.05(+0.09%) |
Jan 12, 2007 | 50.86 | 51.11 | 50.79 | 51.08 | 1,034,385 | +0.32(+0.63%) |
Jan 11, 2007 | 50.64 | 50.91 | 50.64 | 50.75 | 983,631 | +0.44(+0.87%) |
Jan 10, 2007 | 50.33 | 50.70 | 50.02 | 50.32 | 1,153,245 | -0.15(-0.30%) |
Jan 09, 2007 | 50.67 | 50.69 | 50.29 | 50.47 | 480,790 | -0.08(-0.17%) |
Jan 08, 2007 | 50.39 | 50.66 | 50.25 | 50.55 | 758,044 | +0.15(+0.29%) |
Jan 05, 2007 | 49.05 | 50.62 | 49.05 | 50.41 | 1,476,034 | -0.34(-0.68%) |
Jan 04, 2007 | 50.56 | 50.84 | 50.36 | 50.75 | 1,399,055 | +0.13(+0.26%) |