Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 55.11 | 55.84 | 54.74 | 54.84 | 2,659,840 | -0.24(-0.43%) |
Mar 29, 2007 | 55.30 | 55.80 | 54.64 | 55.08 | 3,888,536 | -0.13(-0.24%) |
Mar 28, 2007 | 55.80 | 55.80 | 54.57 | 55.21 | 16,050,812 | +0.20(+0.36%) |
Mar 27, 2007 | 55.91 | 55.92 | 54.50 | 55.01 | 2,151,442 | -0.93(-1.67%) |
Mar 26, 2007 | 56.18 | 56.52 | 55.30 | 55.95 | 1,398,506 | -0.18(-0.32%) |
Mar 23, 2007 | 55.14 | 56.38 | 55.14 | 56.13 | 2,056,221 | +1.06(+1.92%) |
Mar 22, 2007 | 54.88 | 55.73 | 54.57 | 55.07 | 1,449,843 | -0.41(-0.73%) |
Mar 21, 2007 | 54.91 | 55.79 | 54.46 | 55.48 | 1,437,285 | +0.49(+0.90%) |
Mar 20, 2007 | 53.92 | 55.17 | 53.63 | 54.98 | 1,738,956 | +1.07(+1.98%) |
Mar 19, 2007 | 53.70 | 54.42 | 53.59 | 53.92 | 1,077,101 | +0.57(+1.07%) |
Mar 16, 2007 | 52.99 | 53.53 | 52.42 | 53.35 | 2,010,543 | +0.36(+0.67%) |
Mar 15, 2007 | 53.37 | 54.06 | 52.85 | 52.99 | 2,121,680 | -0.54(-1.00%) |
Mar 14, 2007 | 53.66 | 53.80 | 51.99 | 53.53 | 2,808,743 | +0.00(+0.00%) |
Mar 13, 2007 | 54.96 | 54.70 | 53.50 | 53.53 | 2,604,501 | -1.43(-2.60%) |
Mar 12, 2007 | 54.87 | 55.34 | 54.46 | 54.96 | 1,469,577 | +0.49(+0.90%) |
Mar 09, 2007 | 54.22 | 54.88 | 53.95 | 54.46 | 1,467,093 | +0.31(+0.58%) |
Mar 08, 2007 | 53.79 | 55.29 | 53.79 | 54.15 | 3,171,687 | +0.03(+0.05%) |
Mar 07, 2007 | 53.93 | 54.41 | 53.44 | 54.12 | 1,876,405 | +0.14(+0.27%) |
Mar 06, 2007 | 54.02 | 54.43 | 53.44 | 53.98 | 2,454,356 | +0.78(+1.46%) |
Mar 05, 2007 | 54.01 | 54.40 | 53.17 | 53.20 | 2,239,213 | -1.10(-2.03%) |
Mar 02, 2007 | 55.31 | 56.30 | 54.20 | 54.30 | 3,645,032 | -2.14(-3.80%) |
Mar 01, 2007 | 55.80 | 56.82 | 54.73 | 56.45 | 2,587,694 | -0.14(-0.26%) |
Feb 28, 2007 | 55.80 | 56.80 | 55.33 | 56.59 | 2,635,690 | +1.07(+1.93%) |
Feb 27, 2007 | 56.47 | 57.22 | 55.52 | 55.52 | 3,572,444 | -1.70(-2.98%) |
Feb 26, 2007 | 57.72 | 57.87 | 56.93 | 57.22 | 2,183,720 | -0.57(-0.99%) |
Feb 23, 2007 | 57.97 | 57.97 | 57.35 | 57.80 | 2,765,273 | -0.32(-0.55%) |
Feb 22, 2007 | 58.92 | 58.95 | 57.47 | 58.12 | 4,959,220 | -1.30(-2.20%) |
Feb 21, 2007 | 59.88 | 60.10 | 59.01 | 59.42 | 3,297,131 | -0.46(-0.77%) |
Feb 20, 2007 | 59.42 | 60.07 | 59.24 | 59.88 | 2,332,155 | -0.02(-0.04%) |
Feb 16, 2007 | 59.67 | 59.96 | 59.15 | 59.91 | 1,283,827 | +0.19(+0.32%) |
Feb 15, 2007 | 59.62 | 59.99 | 59.37 | 59.72 | 1,302,181 | +0.10(+0.17%) |
Feb 14, 2007 | 59.07 | 59.79 | 58.74 | 59.62 | 1,388,096 | +0.56(+0.94%) |
Feb 13, 2007 | 58.05 | 59.11 | 58.05 | 59.06 | 1,407,915 | +0.90(+1.54%) |
Feb 12, 2007 | 58.91 | 59.18 | 58.04 | 58.16 | 3,043,691 | -0.67(-1.15%) |
Feb 09, 2007 | 60.30 | 60.30 | 58.47 | 58.83 | 2,729,945 | -1.47(-2.44%) |
Feb 08, 2007 | 57.25 | 60.74 | 56.97 | 60.30 | 5,883,002 | +2.16(+3.71%) |
Feb 07, 2007 | 58.46 | 59.12 | 57.91 | 58.14 | 2,888,094 | -0.09(-0.16%) |
Feb 06, 2007 | 58.02 | 58.41 | 57.83 | 58.24 | 1,665,815 | +0.00(+0.00%) |
Feb 05, 2007 | 58.54 | 58.95 | 57.97 | 58.24 | 1,684,031 | -0.29(-0.50%) |
Feb 02, 2007 | 59.06 | 59.20 | 58.03 | 58.53 | 2,295,999 | -0.54(-0.91%) |
Feb 01, 2007 | 57.70 | 59.16 | 57.70 | 59.06 | 3,361,439 | +1.43(+2.48%) |
Jan 31, 2007 | 56.41 | 57.81 | 56.21 | 57.64 | 1,673,543 | +1.11(+1.96%) |
Jan 30, 2007 | 56.56 | 57.51 | 56.22 | 56.53 | 1,857,361 | +0.08(+0.14%) |
Jan 29, 2007 | 57.24 | 57.67 | 56.34 | 56.45 | 2,358,997 | -0.74(-1.29%) |
Jan 26, 2007 | 57.54 | 57.61 | 56.65 | 57.19 | 1,826,587 | -0.46(-0.80%) |
Jan 25, 2007 | 58.62 | 59.04 | 57.38 | 57.65 | 2,597,739 | -0.07(-0.13%) |
Jan 24, 2007 | 57.34 | 58.07 | 57.13 | 57.72 | 1,262,299 | +0.15(+0.26%) |
Jan 23, 2007 | 57.72 | 58.15 | 57.28 | 57.57 | 1,947,752 | -0.13(-0.23%) |
Jan 22, 2007 | 57.72 | 57.90 | 57.00 | 57.70 | 2,430,205 | -0.20(-0.34%) |
Jan 19, 2007 | 57.90 | 58.06 | 57.38 | 57.90 | 2,846,832 | +0.30(+0.53%) |
Jan 18, 2007 | 57.97 | 58.30 | 56.60 | 57.59 | 3,526,765 | +1.07(+1.88%) |
Jan 17, 2007 | 57.16 | 57.32 | 56.41 | 56.53 | 1,867,021 | -0.48(-0.84%) |
Jan 16, 2007 | 57.46 | 57.53 | 56.58 | 57.01 | 2,647,282 | +0.38(+0.67%) |
Jan 12, 2007 | 56.01 | 56.74 | 55.73 | 56.63 | 2,035,935 | +0.70(+1.26%) |
Jan 11, 2007 | 55.20 | 56.23 | 55.13 | 55.93 | 1,908,974 | +0.72(+1.30%) |
Jan 10, 2007 | 54.13 | 55.34 | 54.11 | 55.21 | 1,720,326 | +0.75(+1.38%) |
Jan 09, 2007 | 53.59 | 54.73 | 53.59 | 54.46 | 2,058,981 | +0.86(+1.61%) |
Jan 08, 2007 | 53.45 | 54.08 | 53.09 | 53.59 | 1,992,879 | -0.04(-0.07%) |
Jan 05, 2007 | 53.26 | 54.62 | 53.19 | 53.63 | 4,954,942 | +0.64(+1.20%) |
Jan 04, 2007 | 51.68 | 53.75 | 51.63 | 52.99 | 4,924,996 | +1.50(+2.91%) |