Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 52.40 | 52.74 | 52.01 | 52.23 | 1,928,533 | -0.51(-0.96%) |
Mar 29, 2007 | 54.00 | 54.04 | 52.39 | 52.74 | 1,920,882 | -0.40(-0.76%) |
Mar 28, 2007 | 53.45 | 53.45 | 52.44 | 53.15 | 1,855,105 | +0.39(+0.73%) |
Mar 27, 2007 | 52.43 | 53.30 | 52.20 | 52.76 | 1,843,914 | +0.06(+0.12%) |
Mar 26, 2007 | 53.18 | 53.30 | 51.96 | 52.70 | 2,182,275 | -0.11(-0.20%) |
Mar 23, 2007 | 53.41 | 53.65 | 52.48 | 52.80 | 1,332,432 | -0.17(-0.31%) |
Mar 22, 2007 | 52.05 | 53.25 | 51.89 | 52.97 | 1,796,294 | +1.32(+2.56%) |
Mar 21, 2007 | 51.25 | 51.91 | 50.85 | 51.65 | 1,235,366 | +0.59(+1.15%) |
Mar 20, 2007 | 50.62 | 51.08 | 50.00 | 51.06 | 1,565,391 | +0.69(+1.37%) |
Mar 19, 2007 | 50.34 | 50.41 | 49.79 | 50.37 | 1,667,368 | +0.77(+1.55%) |
Mar 16, 2007 | 50.70 | 50.77 | 49.49 | 49.60 | 1,551,231 | -0.90(-1.79%) |
Mar 15, 2007 | 50.65 | 51.00 | 50.21 | 50.50 | 1,150,862 | -0.16(-0.31%) |
Mar 14, 2007 | 49.54 | 50.72 | 49.31 | 50.66 | 1,694,294 | +1.39(+2.83%) |
Mar 13, 2007 | 50.70 | 50.92 | 48.99 | 49.27 | 2,384,858 | -1.44(-2.83%) |
Mar 12, 2007 | 50.83 | 51.18 | 50.53 | 50.70 | 1,712,818 | -0.61(-1.19%) |
Mar 09, 2007 | 50.95 | 51.67 | 50.59 | 51.32 | 1,458,553 | +0.36(+0.70%) |
Mar 08, 2007 | 51.75 | 51.80 | 50.81 | 50.96 | 1,859,673 | -0.23(-0.44%) |
Mar 07, 2007 | 49.78 | 52.03 | 49.78 | 51.18 | 2,165,374 | +0.38(+0.74%) |
Mar 06, 2007 | 50.06 | 50.82 | 49.95 | 50.81 | 2,951,953 | +1.15(+2.31%) |
Mar 05, 2007 | 49.21 | 49.98 | 49.07 | 49.66 | 2,757,592 | -0.59(-1.17%) |
Mar 02, 2007 | 49.94 | 50.60 | 49.82 | 50.25 | 3,651,057 | -0.10(-0.19%) |
Mar 01, 2007 | 49.21 | 51.10 | 49.13 | 50.34 | 2,624,843 | -0.07(-0.14%) |
Feb 28, 2007 | 50.00 | 50.98 | 49.97 | 50.41 | 3,772,333 | +0.28(+0.56%) |
Feb 27, 2007 | 50.30 | 51.04 | 49.55 | 50.13 | 2,770,154 | -1.04(-2.04%) |
Feb 26, 2007 | 51.55 | 52.09 | 51.12 | 51.18 | 1,829,360 | -0.18(-0.36%) |
Feb 23, 2007 | 51.51 | 51.67 | 50.83 | 51.36 | 1,480,772 | -0.04(-0.07%) |
Feb 22, 2007 | 49.91 | 51.55 | 49.91 | 51.39 | 1,850,195 | +0.82(+1.63%) |
Feb 21, 2007 | 49.98 | 50.65 | 49.70 | 50.57 | 2,130,545 | +0.36(+0.72%) |
Feb 20, 2007 | 49.27 | 50.45 | 48.47 | 50.21 | 2,898,167 | +0.74(+1.50%) |
Feb 16, 2007 | 48.85 | 49.63 | 48.54 | 49.47 | 1,940,181 | +0.67(+1.36%) |
Feb 15, 2007 | 48.43 | 48.94 | 48.08 | 48.80 | 2,763,644 | +0.11(+0.22%) |
Feb 14, 2007 | 47.63 | 48.78 | 47.49 | 48.70 | 2,971,291 | +1.26(+2.66%) |
Feb 13, 2007 | 47.11 | 47.61 | 46.59 | 47.44 | 1,299,331 | +0.69(+1.48%) |
Feb 12, 2007 | 46.35 | 46.84 | 46.13 | 46.74 | 1,746,083 | -0.06(-0.13%) |
Feb 09, 2007 | 46.56 | 47.14 | 46.42 | 46.81 | 2,139,909 | +0.64(+1.38%) |
Feb 08, 2007 | 46.22 | 46.44 | 45.61 | 46.17 | 2,210,139 | -0.32(-0.68%) |
Feb 07, 2007 | 46.90 | 47.26 | 46.12 | 46.48 | 1,594,397 | -0.42(-0.90%) |
Feb 06, 2007 | 47.35 | 47.45 | 46.39 | 46.90 | 1,665,426 | -0.15(-0.32%) |
Feb 05, 2007 | 47.15 | 47.79 | 46.95 | 47.05 | 1,380,509 | +0.11(+0.24%) |
Feb 02, 2007 | 47.02 | 47.03 | 46.44 | 46.94 | 1,244,959 | +0.09(+0.19%) |
Feb 01, 2007 | 47.00 | 47.27 | 46.28 | 46.85 | 2,159,436 | +0.08(+0.17%) |
Jan 31, 2007 | 45.97 | 47.09 | 45.75 | 46.77 | 2,453,489 | +0.57(+1.23%) |
Jan 30, 2007 | 44.27 | 46.25 | 44.27 | 46.20 | 2,320,109 | +2.20(+5.00%) |
Jan 29, 2007 | 43.79 | 44.60 | 43.71 | 44.00 | 1,438,977 | +0.36(+0.82%) |
Jan 26, 2007 | 44.18 | 44.65 | 43.42 | 43.64 | 2,049,580 | -0.45(-1.01%) |
Jan 25, 2007 | 44.97 | 45.00 | 43.73 | 44.09 | 1,765,233 | -0.93(-2.06%) |
Jan 24, 2007 | 44.13 | 45.09 | 43.82 | 45.02 | 2,093,431 | +0.53(+1.20%) |
Jan 23, 2007 | 43.76 | 44.94 | 43.72 | 44.49 | 1,628,199 | +1.04(+2.40%) |
Jan 22, 2007 | 43.85 | 43.88 | 43.15 | 43.44 | 1,307,766 | +0.27(+0.63%) |
Jan 19, 2007 | 42.34 | 43.38 | 42.16 | 43.17 | 1,800,520 | +1.18(+2.82%) |
Jan 18, 2007 | 42.24 | 42.67 | 41.53 | 41.99 | 1,377,083 | +0.05(+0.13%) |
Jan 17, 2007 | 41.49 | 42.51 | 41.37 | 41.94 | 1,294,748 | +0.39(+0.93%) |
Jan 16, 2007 | 41.45 | 42.33 | 41.22 | 41.55 | 2,339,522 | +0.00(+0.00%) |
Jan 12, 2007 | 40.72 | 41.85 | 40.48 | 41.55 | 2,003,331 | +0.98(+2.42%) |
Jan 11, 2007 | 40.75 | 41.90 | 40.32 | 40.57 | 1,714,416 | -0.32(-0.77%) |
Jan 10, 2007 | 41.69 | 41.88 | 40.84 | 40.89 | 2,004,815 | -1.16(-2.75%) |
Jan 09, 2007 | 41.67 | 42.19 | 41.03 | 42.04 | 1,647,955 | -0.14(-0.33%) |
Jan 08, 2007 | 42.29 | 42.80 | 41.54 | 42.18 | 1,349,105 | +0.34(+0.82%) |
Jan 05, 2007 | 41.27 | 42.08 | 40.82 | 41.84 | 1,616,208 | +0.60(+1.44%) |
Jan 04, 2007 | 41.54 | 41.88 | 41.04 | 41.25 | 2,284,937 | -0.68(-1.63%) |