Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.04 | 50.33 | 49.62 | 49.81 | 342,487 | -0.05(-0.09%) |
Mar 29, 2007 | 50.12 | 50.15 | 49.46 | 49.85 | 479,353 | +0.18(+0.36%) |
Mar 28, 2007 | 49.96 | 49.96 | 49.41 | 49.68 | 571,586 | -0.43(-0.85%) |
Mar 27, 2007 | 50.54 | 50.54 | 49.94 | 50.10 | 167,825 | -0.47(-0.93%) |
Mar 26, 2007 | 50.40 | 50.66 | 49.83 | 50.57 | 86,557 | +0.33(+0.65%) |
Mar 23, 2007 | 50.09 | 50.26 | 49.99 | 50.25 | 65,659 | +0.01(+0.02%) |
Mar 22, 2007 | 50.38 | 50.53 | 50.13 | 50.24 | 418,466 | -0.02(-0.03%) |
Mar 21, 2007 | 49.65 | 50.40 | 49.50 | 50.26 | 268,314 | +0.62(+1.25%) |
Mar 20, 2007 | 49.44 | 49.84 | 49.31 | 49.64 | 281,600 | +0.33(+0.68%) |
Mar 19, 2007 | 49.00 | 49.33 | 48.82 | 49.30 | 76,237 | +0.78(+1.60%) |
Mar 16, 2007 | 49.13 | 49.15 | 48.41 | 48.53 | 151,571 | -0.47(-0.95%) |
Mar 15, 2007 | 48.57 | 49.36 | 48.57 | 48.99 | 394,860 | +0.74(+1.54%) |
Mar 14, 2007 | 48.09 | 48.31 | 47.23 | 48.25 | 252,318 | +0.39(+0.81%) |
Mar 13, 2007 | 49.13 | 49.14 | 47.80 | 47.86 | 233,484 | -1.26(-2.57%) |
Mar 12, 2007 | 48.84 | 49.30 | 48.84 | 49.13 | 235,290 | +0.31(+0.64%) |
Mar 09, 2007 | 49.07 | 49.07 | 48.60 | 48.81 | 199,558 | +0.24(+0.49%) |
Mar 08, 2007 | 48.56 | 48.87 | 48.44 | 48.57 | 643,825 | +0.59(+1.23%) |
Mar 07, 2007 | 48.17 | 48.39 | 47.95 | 47.99 | 570,683 | -0.05(-0.11%) |
Mar 06, 2007 | 47.85 | 48.26 | 47.57 | 48.04 | 773,209 | +1.02(+2.18%) |
Mar 05, 2007 | 47.29 | 47.74 | 47.02 | 47.02 | 230,905 | -0.74(-1.54%) |
Mar 02, 2007 | 48.31 | 48.61 | 47.63 | 47.75 | 558,557 | -0.89(-1.83%) |
Mar 01, 2007 | 48.06 | 49.02 | 47.75 | 48.64 | 1,748,429 | -0.37(-0.76%) |
Feb 28, 2007 | 49.47 | 49.47 | 48.26 | 49.02 | 1,109,892 | +0.26(+0.54%) |
Feb 27, 2007 | 49.44 | 49.99 | 47.88 | 48.75 | 2,791,241 | -2.18(-4.28%) |
Feb 26, 2007 | 51.51 | 51.52 | 50.84 | 50.93 | 334,684 | +0.20(+0.40%) |
Feb 23, 2007 | 50.58 | 50.80 | 50.45 | 50.73 | 214,393 | +0.13(+0.26%) |
Feb 22, 2007 | 50.92 | 51.06 | 50.39 | 50.60 | 162,407 | -0.10(-0.20%) |
Feb 21, 2007 | 50.00 | 50.71 | 49.92 | 50.70 | 180,596 | +0.56(+1.11%) |
Feb 20, 2007 | 49.82 | 50.18 | 49.59 | 50.14 | 158,021 | +0.13(+0.26%) |
Feb 16, 2007 | 49.86 | 50.01 | 49.75 | 50.01 | 54,178 | +0.16(+0.33%) |
Feb 15, 2007 | 49.69 | 49.92 | 49.61 | 49.85 | 51,856 | +0.22(+0.45%) |
Feb 14, 2007 | 49.46 | 49.68 | 49.37 | 49.62 | 120,540 | +0.29(+0.60%) |
Feb 13, 2007 | 49.00 | 49.37 | 48.64 | 49.33 | 190,902 | +0.97(+2.00%) |
Feb 12, 2007 | 48.29 | 48.48 | 48.21 | 48.36 | 91,705 | +0.07(+0.14%) |
Feb 09, 2007 | 48.53 | 48.75 | 48.18 | 48.29 | 43,988 | -0.22(-0.46%) |
Feb 08, 2007 | 48.48 | 48.58 | 48.23 | 48.51 | 91,846 | -0.05(-0.10%) |
Feb 07, 2007 | 48.64 | 48.79 | 48.40 | 48.56 | 64,498 | -0.02(-0.03%) |
Feb 06, 2007 | 48.44 | 48.61 | 48.29 | 48.57 | 58,564 | +0.39(+0.80%) |
Feb 05, 2007 | 48.53 | 48.55 | 48.15 | 48.19 | 100,617 | -0.22(-0.46%) |
Feb 02, 2007 | 48.53 | 48.53 | 48.09 | 48.41 | 257,994 | -0.11(-0.22%) |
Feb 01, 2007 | 48.22 | 48.61 | 48.22 | 48.52 | 553,527 | +0.43(+0.89%) |
Jan 31, 2007 | 47.41 | 48.19 | 47.41 | 48.09 | 61,789 | +0.53(+1.11%) |
Jan 30, 2007 | 47.35 | 47.57 | 47.31 | 47.57 | 53,146 | +0.26(+0.56%) |
Jan 29, 2007 | 47.47 | 47.61 | 47.24 | 47.30 | 80,623 | -0.14(-0.29%) |
Jan 26, 2007 | 47.44 | 47.47 | 46.99 | 47.44 | 108,099 | +0.08(+0.16%) |
Jan 25, 2007 | 47.67 | 47.83 | 47.19 | 47.37 | 35,603 | -0.25(-0.52%) |
Jan 24, 2007 | 47.09 | 47.61 | 47.03 | 47.61 | 166,277 | +0.57(+1.22%) |
Jan 23, 2007 | 46.38 | 47.05 | 46.38 | 47.04 | 60,757 | +0.69(+1.49%) |
Jan 22, 2007 | 46.73 | 46.75 | 46.21 | 46.35 | 106,809 | -0.40(-0.85%) |
Jan 19, 2007 | 46.17 | 46.82 | 46.17 | 46.75 | 94,683 | +0.69(+1.50%) |
Jan 18, 2007 | 46.43 | 46.59 | 45.99 | 46.06 | 61,402 | -0.26(-0.57%) |
Jan 17, 2007 | 46.23 | 46.38 | 46.19 | 46.32 | 100,746 | +0.13(+0.29%) |
Jan 16, 2007 | 46.24 | 46.48 | 46.14 | 46.19 | 83,590 | -0.05(-0.12%) |
Jan 12, 2007 | 45.63 | 46.36 | 45.63 | 46.24 | 58,177 | +0.64(+1.41%) |
Jan 11, 2007 | 45.06 | 45.75 | 45.06 | 45.60 | 245,997 | +0.50(+1.10%) |
Jan 10, 2007 | 44.82 | 45.16 | 44.53 | 45.10 | 36,893 | +0.28(+0.62%) |
Jan 09, 2007 | 44.81 | 44.89 | 44.47 | 44.82 | 171,179 | -0.09(-0.19%) |
Jan 08, 2007 | 44.69 | 44.95 | 44.64 | 44.91 | 159,053 | +0.19(+0.43%) |
Jan 05, 2007 | 44.86 | 44.99 | 44.47 | 44.71 | 305,852 | -0.35(-0.77%) |
Jan 04, 2007 | 44.96 | 45.12 | 44.81 | 45.06 | 150,152 | -0.34(-0.75%) |