Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 47.63 | 48.20 | 47.12 | 47.87 | 1,626,268 | +0.14(+0.28%) |
Mar 29, 2007 | 47.80 | 48.05 | 47.18 | 47.73 | 1,915,257 | -0.16(-0.32%) |
Mar 28, 2007 | 48.52 | 48.52 | 47.68 | 47.89 | 1,600,155 | -0.72(-1.48%) |
Mar 27, 2007 | 48.97 | 49.08 | 48.41 | 48.60 | 1,167,359 | -0.65(-1.33%) |
Mar 26, 2007 | 49.00 | 49.29 | 48.15 | 49.26 | 1,511,772 | +0.35(+0.71%) |
Mar 23, 2007 | 48.66 | 49.01 | 48.60 | 48.91 | 1,213,559 | +0.08(+0.17%) |
Mar 22, 2007 | 49.46 | 49.46 | 48.54 | 48.82 | 1,058,735 | -0.04(-0.08%) |
Mar 21, 2007 | 48.17 | 48.88 | 47.97 | 48.86 | 1,443,543 | +0.56(+1.17%) |
Mar 20, 2007 | 48.27 | 48.68 | 47.89 | 48.30 | 1,332,999 | +0.25(+0.51%) |
Mar 19, 2007 | 47.47 | 48.09 | 47.47 | 48.05 | 1,116,369 | +0.74(+1.57%) |
Mar 16, 2007 | 47.61 | 47.72 | 47.08 | 47.31 | 1,866,229 | -0.11(-0.23%) |
Mar 15, 2007 | 47.13 | 47.70 | 47.05 | 47.42 | 1,170,248 | +0.28(+0.60%) |
Mar 14, 2007 | 47.22 | 47.58 | 46.02 | 47.13 | 2,865,119 | -0.15(-0.31%) |
Mar 13, 2007 | 48.41 | 48.36 | 47.23 | 47.28 | 1,784,602 | -1.13(-2.33%) |
Mar 12, 2007 | 48.26 | 48.57 | 48.22 | 48.41 | 1,633,856 | +0.01(+0.01%) |
Mar 09, 2007 | 48.52 | 48.74 | 48.18 | 48.40 | 1,462,328 | +0.23(+0.47%) |
Mar 08, 2007 | 47.87 | 48.45 | 47.74 | 48.18 | 1,864,684 | +0.55(+1.16%) |
Mar 07, 2007 | 47.60 | 48.12 | 47.59 | 47.63 | 1,664,896 | -0.21(-0.45%) |
Mar 06, 2007 | 47.39 | 48.01 | 47.23 | 47.84 | 1,526,598 | +0.69(+1.47%) |
Mar 05, 2007 | 46.89 | 47.90 | 46.79 | 47.15 | 2,062,154 | -0.04(-0.08%) |
Mar 02, 2007 | 47.51 | 47.90 | 47.12 | 47.19 | 1,821,729 | -0.61(-1.29%) |
Mar 01, 2007 | 47.95 | 48.33 | 47.08 | 47.80 | 2,095,783 | -0.61(-1.27%) |
Feb 28, 2007 | 48.28 | 48.73 | 47.94 | 48.42 | 2,536,514 | +0.24(+0.50%) |
Feb 27, 2007 | 50.29 | 50.29 | 47.47 | 48.18 | 3,204,791 | -2.54(-5.01%) |
Feb 26, 2007 | 50.27 | 50.89 | 50.27 | 50.72 | 2,124,419 | +0.45(+0.90%) |
Feb 23, 2007 | 50.38 | 50.48 | 49.94 | 50.27 | 2,339,199 | +0.99(+2.01%) |
Feb 22, 2007 | 49.94 | 50.12 | 49.12 | 49.28 | 1,786,963 | -0.67(-1.35%) |
Feb 21, 2007 | 50.00 | 50.12 | 49.76 | 49.95 | 1,045,447 | -0.23(-0.46%) |
Feb 20, 2007 | 49.63 | 50.49 | 49.63 | 50.18 | 2,234,747 | +0.56(+1.13%) |
Feb 16, 2007 | 49.36 | 49.67 | 49.16 | 49.62 | 1,324,809 | +0.10(+0.20%) |
Feb 15, 2007 | 49.61 | 49.71 | 49.33 | 49.52 | 908,237 | -0.16(-0.31%) |
Feb 14, 2007 | 49.41 | 49.81 | 49.32 | 49.68 | 1,191,967 | +0.31(+0.63%) |
Feb 13, 2007 | 48.88 | 49.43 | 48.87 | 49.37 | 1,362,187 | +0.63(+1.30%) |
Feb 12, 2007 | 48.60 | 49.06 | 48.55 | 48.73 | 1,297,613 | +0.19(+0.39%) |
Feb 09, 2007 | 48.58 | 49.06 | 48.46 | 48.55 | 1,048,846 | -0.03(-0.07%) |
Feb 08, 2007 | 48.48 | 48.70 | 48.36 | 48.58 | 860,183 | -0.03(-0.05%) |
Feb 07, 2007 | 48.54 | 48.78 | 48.46 | 48.60 | 758,667 | +0.10(+0.20%) |
Feb 06, 2007 | 48.67 | 48.90 | 48.48 | 48.51 | 1,464,336 | -0.02(-0.04%) |
Feb 05, 2007 | 48.33 | 48.79 | 48.33 | 48.53 | 1,701,053 | +0.01(+0.01%) |
Feb 02, 2007 | 48.35 | 48.63 | 48.14 | 48.52 | 1,493,076 | +0.17(+0.35%) |
Feb 01, 2007 | 48.29 | 48.75 | 48.17 | 48.35 | 1,940,860 | +0.03(+0.07%) |
Jan 31, 2007 | 47.43 | 48.54 | 47.43 | 48.32 | 2,292,072 | +0.80(+1.69%) |
Jan 30, 2007 | 47.67 | 47.83 | 47.24 | 47.52 | 1,881,526 | -0.25(-0.51%) |
Jan 29, 2007 | 47.54 | 47.79 | 47.05 | 47.76 | 2,394,052 | +0.32(+0.68%) |
Jan 26, 2007 | 47.51 | 47.63 | 47.02 | 47.44 | 2,151,000 | -0.07(-0.15%) |
Jan 25, 2007 | 48.38 | 48.38 | 47.20 | 47.51 | 2,202,453 | -0.35(-0.73%) |
Jan 24, 2007 | 47.45 | 48.27 | 47.13 | 47.86 | 3,575,008 | +1.73(+3.76%) |
Jan 23, 2007 | 45.70 | 46.31 | 45.30 | 46.12 | 1,081,449 | +0.27(+0.59%) |
Jan 22, 2007 | 46.12 | 46.29 | 45.68 | 45.85 | 1,477,625 | -0.27(-0.58%) |
Jan 19, 2007 | 45.90 | 46.27 | 45.67 | 46.12 | 1,040,966 | +0.38(+0.83%) |
Jan 18, 2007 | 45.48 | 46.27 | 45.48 | 45.74 | 1,288,035 | -0.27(-0.59%) |
Jan 17, 2007 | 46.03 | 46.18 | 45.72 | 46.01 | 1,274,129 | +0.02(+0.04%) |
Jan 16, 2007 | 45.97 | 46.16 | 45.65 | 45.99 | 1,764,404 | -0.19(-0.41%) |
Jan 12, 2007 | 45.98 | 46.39 | 45.89 | 46.18 | 1,538,040 | +0.28(+0.62%) |
Jan 11, 2007 | 45.28 | 46.00 | 45.11 | 45.89 | 1,684,983 | +0.80(+1.78%) |
Jan 10, 2007 | 44.64 | 45.21 | 44.38 | 45.09 | 1,245,698 | +0.36(+0.81%) |
Jan 09, 2007 | 44.77 | 45.03 | 44.58 | 44.73 | 2,186,847 | -0.10(-0.22%) |
Jan 08, 2007 | 45.01 | 45.01 | 44.56 | 44.82 | 1,767,494 | -0.06(-0.13%) |
Jan 05, 2007 | 45.46 | 45.48 | 44.69 | 44.88 | 3,805,699 | -0.63(-1.39%) |
Jan 04, 2007 | 46.54 | 46.57 | 45.40 | 45.52 | 1,793,607 | -1.02(-2.20%) |