Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.52 | 55.07 | 54.25 | 54.78 | 1,756,177 | +0.27(+0.50%) |
Mar 29, 2007 | 54.78 | 54.87 | 53.95 | 54.51 | 1,416,809 | +0.08(+0.14%) |
Mar 28, 2007 | 55.01 | 55.02 | 54.07 | 54.44 | 1,392,729 | -0.64(-1.16%) |
Mar 27, 2007 | 55.77 | 56.04 | 55.00 | 55.08 | 1,694,134 | -0.98(-1.75%) |
Mar 26, 2007 | 56.46 | 56.55 | 55.62 | 56.06 | 1,995,480 | -0.48(-0.86%) |
Mar 23, 2007 | 56.21 | 56.82 | 56.05 | 56.54 | 886,070 | +0.32(+0.57%) |
Mar 22, 2007 | 56.98 | 57.21 | 55.94 | 56.22 | 1,571,741 | -0.74(-1.29%) |
Mar 21, 2007 | 55.88 | 56.99 | 55.53 | 56.95 | 1,361,111 | +1.14(+2.03%) |
Mar 20, 2007 | 54.91 | 56.08 | 54.75 | 55.82 | 1,611,263 | +1.12(+2.04%) |
Mar 19, 2007 | 54.62 | 54.84 | 54.26 | 54.70 | 1,373,510 | +0.45(+0.82%) |
Mar 16, 2007 | 54.49 | 55.15 | 53.88 | 54.26 | 2,292,749 | -0.27(-0.50%) |
Mar 15, 2007 | 54.32 | 54.81 | 54.04 | 54.53 | 1,281,296 | +0.21(+0.38%) |
Mar 14, 2007 | 55.26 | 55.49 | 53.69 | 54.32 | 2,768,254 | -0.39(-0.71%) |
Mar 13, 2007 | 55.98 | 56.09 | 54.56 | 54.71 | 2,231,218 | -1.28(-2.28%) |
Mar 12, 2007 | 56.09 | 56.62 | 55.79 | 55.98 | 1,964,017 | -0.70(-1.23%) |
Mar 09, 2007 | 57.68 | 57.75 | 56.48 | 56.68 | 921,873 | -0.63(-1.09%) |
Mar 08, 2007 | 57.42 | 57.76 | 57.06 | 57.31 | 1,207,207 | +0.39(+0.68%) |
Mar 07, 2007 | 55.91 | 57.51 | 55.91 | 56.92 | 2,001,525 | +0.91(+1.62%) |
Mar 06, 2007 | 56.07 | 56.53 | 55.58 | 56.01 | 2,231,683 | +0.37(+0.66%) |
Mar 05, 2007 | 55.84 | 56.13 | 54.84 | 55.64 | 1,885,128 | -0.44(-0.78%) |
Mar 02, 2007 | 56.71 | 57.02 | 55.98 | 56.08 | 1,823,908 | -0.93(-1.63%) |
Mar 01, 2007 | 56.71 | 57.37 | 55.52 | 57.01 | 1,596,968 | +0.10(+0.17%) |
Feb 28, 2007 | 57.72 | 57.99 | 56.78 | 56.91 | 2,981,209 | -1.12(-1.93%) |
Feb 27, 2007 | 60.00 | 60.01 | 57.68 | 58.04 | 2,433,633 | -2.32(-3.85%) |
Feb 26, 2007 | 60.48 | 60.62 | 59.77 | 60.36 | 1,134,525 | +0.13(+0.21%) |
Feb 23, 2007 | 60.10 | 60.49 | 59.69 | 60.23 | 1,038,269 | -0.17(-0.28%) |
Feb 22, 2007 | 60.91 | 60.97 | 60.13 | 60.40 | 1,344,372 | -0.51(-0.84%) |
Feb 21, 2007 | 61.84 | 61.84 | 60.91 | 60.91 | 2,322,506 | -0.92(-1.48%) |
Feb 20, 2007 | 62.38 | 62.38 | 61.35 | 61.82 | 2,078,244 | -0.25(-0.40%) |
Feb 16, 2007 | 59.84 | 62.44 | 59.46 | 62.07 | 3,492,982 | +2.32(+3.89%) |
Feb 15, 2007 | 59.46 | 59.93 | 59.15 | 59.75 | 1,728,744 | +0.35(+0.59%) |
Feb 14, 2007 | 58.92 | 59.66 | 58.92 | 59.40 | 1,889,922 | +0.48(+0.81%) |
Feb 13, 2007 | 58.09 | 58.95 | 57.99 | 58.92 | 1,124,941 | +0.99(+1.72%) |
Feb 12, 2007 | 58.13 | 58.29 | 57.77 | 57.93 | 1,371,340 | -0.14(-0.23%) |
Feb 09, 2007 | 58.49 | 58.98 | 58.05 | 58.06 | 2,403,256 | -0.33(-0.56%) |
Feb 08, 2007 | 58.95 | 59.34 | 58.13 | 58.39 | 2,578,548 | -1.20(-2.01%) |
Feb 07, 2007 | 58.81 | 59.99 | 58.46 | 59.59 | 5,538,679 | -1.64(-2.68%) |
Feb 06, 2007 | 60.39 | 61.32 | 60.21 | 61.23 | 1,573,911 | +0.85(+1.40%) |
Feb 05, 2007 | 60.42 | 60.73 | 59.89 | 60.38 | 2,921,538 | +0.80(+1.34%) |
Feb 02, 2007 | 59.68 | 60.26 | 59.57 | 59.59 | 1,281,447 | +0.06(+0.11%) |
Feb 01, 2007 | 58.54 | 59.82 | 58.46 | 59.52 | 2,342,345 | +0.53(+0.90%) |
Jan 31, 2007 | 57.23 | 59.15 | 56.84 | 58.99 | 1,934,105 | +1.69(+2.95%) |
Jan 30, 2007 | 57.42 | 57.55 | 56.82 | 57.30 | 769,519 | +0.03(+0.06%) |
Jan 29, 2007 | 57.20 | 57.75 | 57.20 | 57.27 | 1,262,693 | +0.13(+0.23%) |
Jan 26, 2007 | 57.19 | 57.66 | 56.51 | 57.14 | 1,280,982 | +0.11(+0.19%) |
Jan 25, 2007 | 57.42 | 57.68 | 56.89 | 57.03 | 1,562,906 | -0.30(-0.52%) |
Jan 24, 2007 | 56.42 | 57.42 | 56.42 | 57.33 | 1,198,528 | +0.95(+1.68%) |
Jan 23, 2007 | 56.00 | 56.69 | 55.94 | 56.38 | 1,099,800 | +0.55(+0.99%) |
Jan 22, 2007 | 55.81 | 55.97 | 55.22 | 55.82 | 946,671 | -0.37(-0.65%) |
Jan 19, 2007 | 55.88 | 56.33 | 55.47 | 56.19 | 1,676,203 | +0.72(+1.30%) |
Jan 18, 2007 | 55.32 | 55.66 | 54.81 | 55.47 | 1,686,897 | +0.99(+1.81%) |
Jan 17, 2007 | 54.37 | 54.84 | 54.14 | 54.48 | 1,609,403 | +0.12(+0.23%) |
Jan 16, 2007 | 55.33 | 55.57 | 54.10 | 54.36 | 2,502,758 | -1.00(-1.81%) |
Jan 12, 2007 | 55.55 | 55.67 | 55.23 | 55.36 | 870,262 | -0.19(-0.34%) |
Jan 11, 2007 | 55.43 | 56.02 | 55.34 | 55.55 | 953,955 | +0.14(+0.26%) |
Jan 10, 2007 | 54.51 | 55.60 | 54.11 | 55.40 | 1,299,425 | +0.75(+1.37%) |
Jan 09, 2007 | 54.60 | 54.90 | 53.92 | 54.66 | 869,177 | +0.07(+0.13%) |
Jan 08, 2007 | 54.67 | 54.67 | 54.26 | 54.58 | 1,035,170 | -0.08(-0.15%) |
Jan 05, 2007 | 54.68 | 54.93 | 54.26 | 54.67 | 1,150,016 | -0.01(-0.02%) |
Jan 04, 2007 | 54.42 | 54.78 | 53.95 | 54.68 | 1,200,853 | +0.06(+0.11%) |