Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 58.25 | 58.63 | 57.70 | 58.19 | 760,506 | +0.03(+0.06%) |
Mar 29, 2007 | 57.28 | 58.66 | 57.28 | 58.16 | 807,089 | +0.16(+0.27%) |
Mar 28, 2007 | 58.47 | 58.48 | 57.76 | 58.00 | 624,094 | -0.82(-1.39%) |
Mar 27, 2007 | 59.00 | 59.14 | 58.42 | 58.82 | 624,018 | -0.47(-0.79%) |
Mar 26, 2007 | 59.69 | 59.69 | 58.68 | 59.29 | 576,246 | -0.41(-0.68%) |
Mar 23, 2007 | 59.45 | 59.97 | 59.29 | 59.69 | 563,593 | +0.38(+0.64%) |
Mar 22, 2007 | 59.96 | 59.96 | 59.09 | 59.31 | 710,192 | -0.65(-1.09%) |
Mar 21, 2007 | 59.42 | 60.08 | 59.02 | 59.96 | 727,726 | +0.46(+0.77%) |
Mar 20, 2007 | 59.90 | 59.98 | 59.36 | 59.50 | 689,539 | -0.44(-0.74%) |
Mar 19, 2007 | 59.56 | 60.25 | 59.56 | 59.95 | 825,147 | +0.58(+0.98%) |
Mar 16, 2007 | 59.38 | 59.65 | 58.96 | 59.36 | 1,220,698 | +0.23(+0.40%) |
Mar 15, 2007 | 58.62 | 59.16 | 58.24 | 59.13 | 958,109 | +0.51(+0.88%) |
Mar 14, 2007 | 58.16 | 58.75 | 57.55 | 58.62 | 917,737 | +0.45(+0.78%) |
Mar 13, 2007 | 59.41 | 59.17 | 58.14 | 58.16 | 1,094,407 | -1.24(-2.09%) |
Mar 12, 2007 | 58.53 | 59.56 | 58.37 | 59.41 | 872,880 | +0.93(+1.59%) |
Mar 09, 2007 | 58.42 | 58.67 | 58.28 | 58.48 | 840,675 | +0.28(+0.48%) |
Mar 08, 2007 | 57.87 | 58.39 | 57.73 | 58.20 | 689,884 | +0.55(+0.95%) |
Mar 07, 2007 | 57.73 | 57.86 | 57.32 | 57.65 | 787,766 | -0.20(-0.35%) |
Mar 06, 2007 | 57.34 | 57.85 | 57.16 | 57.85 | 1,160,313 | +0.86(+1.51%) |
Mar 05, 2007 | 56.43 | 57.56 | 56.16 | 56.99 | 1,178,831 | +0.14(+0.24%) |
Mar 02, 2007 | 57.22 | 57.36 | 56.84 | 56.85 | 1,237,721 | -0.37(-0.64%) |
Mar 01, 2007 | 56.12 | 57.69 | 54.59 | 57.22 | 1,393,114 | +0.29(+0.50%) |
Feb 28, 2007 | 56.54 | 57.44 | 55.98 | 56.93 | 1,583,928 | +0.11(+0.20%) |
Feb 27, 2007 | 59.03 | 59.03 | 56.03 | 56.82 | 1,161,118 | -2.22(-3.76%) |
Feb 26, 2007 | 59.58 | 59.76 | 58.77 | 59.03 | 517,370 | -0.49(-0.82%) |
Feb 23, 2007 | 59.54 | 59.62 | 59.01 | 59.52 | 640,426 | -0.01(-0.01%) |
Feb 22, 2007 | 59.93 | 60.34 | 59.26 | 59.53 | 618,918 | -0.55(-0.91%) |
Feb 21, 2007 | 60.24 | 60.25 | 59.80 | 60.08 | 587,632 | -0.11(-0.19%) |
Feb 20, 2007 | 59.86 | 60.25 | 59.56 | 60.19 | 632,720 | +0.46(+0.77%) |
Feb 16, 2007 | 60.08 | 60.21 | 59.55 | 59.73 | 645,717 | -0.66(-1.09%) |
Feb 15, 2007 | 60.12 | 60.44 | 59.80 | 60.39 | 583,032 | +0.21(+0.35%) |
Feb 14, 2007 | 59.51 | 60.18 | 59.47 | 60.18 | 719,454 | +0.77(+1.29%) |
Feb 13, 2007 | 59.18 | 59.61 | 58.88 | 59.42 | 744,668 | +0.43(+0.74%) |
Feb 12, 2007 | 59.46 | 59.59 | 58.92 | 58.98 | 682,695 | -0.23(-0.38%) |
Feb 09, 2007 | 60.20 | 60.21 | 59.10 | 59.21 | 1,089,231 | -0.99(-1.65%) |
Feb 08, 2007 | 60.57 | 60.76 | 59.96 | 60.20 | 674,472 | -0.38(-0.63%) |
Feb 07, 2007 | 60.42 | 60.78 | 60.30 | 60.58 | 673,667 | +0.08(+0.13%) |
Feb 06, 2007 | 59.99 | 60.62 | 59.84 | 60.50 | 863,448 | +0.70(+1.16%) |
Feb 05, 2007 | 59.44 | 59.84 | 59.31 | 59.81 | 976,397 | +0.45(+0.76%) |
Feb 02, 2007 | 59.96 | 60.11 | 59.35 | 59.36 | 881,736 | -0.74(-1.23%) |
Feb 01, 2007 | 59.22 | 60.16 | 59.07 | 60.09 | 1,065,537 | +0.79(+1.33%) |
Jan 31, 2007 | 58.74 | 59.47 | 58.61 | 59.30 | 1,094,177 | +0.57(+0.96%) |
Jan 30, 2007 | 58.51 | 59.11 | 58.51 | 58.74 | 1,019,989 | +0.14(+0.24%) |
Jan 29, 2007 | 59.03 | 59.11 | 58.35 | 58.60 | 2,104,850 | +0.54(+0.93%) |
Jan 26, 2007 | 59.42 | 59.42 | 57.54 | 58.06 | 1,270,041 | -0.70(-1.20%) |
Jan 25, 2007 | 60.32 | 60.64 | 58.59 | 58.76 | 1,908,628 | +0.09(+0.15%) |
Jan 24, 2007 | 59.14 | 59.19 | 58.29 | 58.68 | 1,274,067 | -0.45(-0.76%) |
Jan 23, 2007 | 57.64 | 59.16 | 57.23 | 59.13 | 1,758,413 | +1.86(+3.25%) |
Jan 22, 2007 | 58.25 | 58.25 | 57.16 | 57.27 | 1,662,602 | -0.52(-0.90%) |
Jan 19, 2007 | 58.21 | 58.22 | 57.54 | 57.79 | 1,632,121 | -0.03(-0.05%) |
Jan 18, 2007 | 58.65 | 59.16 | 57.72 | 57.82 | 1,486,622 | -1.18(-2.00%) |
Jan 17, 2007 | 58.81 | 59.19 | 58.31 | 59.00 | 690,920 | +0.30(+0.50%) |
Jan 16, 2007 | 58.12 | 59.07 | 57.87 | 58.70 | 1,185,962 | +0.68(+1.17%) |
Jan 12, 2007 | 57.25 | 58.25 | 56.95 | 58.03 | 788,801 | +0.46(+0.80%) |
Jan 11, 2007 | 57.86 | 58.34 | 57.46 | 57.56 | 1,249,108 | -0.08(-0.14%) |
Jan 10, 2007 | 56.42 | 57.68 | 55.98 | 57.64 | 1,356,881 | +0.97(+1.70%) |
Jan 09, 2007 | 56.20 | 56.72 | 56.01 | 56.68 | 1,166,984 | +0.50(+0.88%) |
Jan 08, 2007 | 55.07 | 56.36 | 54.76 | 56.18 | 1,024,705 | +1.23(+2.23%) |
Jan 05, 2007 | 54.77 | 55.10 | 54.50 | 54.96 | 698,051 | +0.18(+0.33%) |
Jan 04, 2007 | 55.12 | 55.19 | 54.30 | 54.77 | 1,234,845 | -0.57(-1.02%) |