Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.04 | 50.34 | 49.62 | 49.81 | 342,466 | -0.05(-0.09%) |
Mar 29, 2007 | 50.12 | 50.15 | 49.46 | 49.86 | 479,324 | +0.18(+0.36%) |
Mar 28, 2007 | 49.97 | 49.97 | 49.41 | 49.68 | 571,551 | -0.43(-0.85%) |
Mar 27, 2007 | 50.55 | 50.55 | 49.94 | 50.10 | 167,815 | -0.47(-0.94%) |
Mar 26, 2007 | 50.41 | 50.66 | 49.83 | 50.58 | 86,551 | +0.33(+0.65%) |
Mar 23, 2007 | 50.10 | 50.27 | 50.00 | 50.25 | 65,655 | +0.01(+0.02%) |
Mar 22, 2007 | 50.38 | 50.53 | 50.14 | 50.24 | 418,441 | -0.02(-0.03%) |
Mar 21, 2007 | 49.66 | 50.40 | 49.51 | 50.26 | 268,297 | +0.62(+1.25%) |
Mar 20, 2007 | 49.45 | 49.84 | 49.31 | 49.64 | 281,583 | +0.33(+0.68%) |
Mar 19, 2007 | 49.00 | 49.33 | 48.83 | 49.31 | 76,232 | +0.78(+1.60%) |
Mar 16, 2007 | 49.14 | 49.15 | 48.41 | 48.53 | 151,562 | -0.47(-0.95%) |
Mar 15, 2007 | 48.57 | 49.36 | 48.57 | 49.00 | 394,836 | +0.74(+1.54%) |
Mar 14, 2007 | 48.09 | 48.31 | 47.23 | 48.25 | 252,302 | +0.39(+0.81%) |
Mar 13, 2007 | 49.13 | 49.14 | 47.80 | 47.86 | 233,470 | -1.26(-2.57%) |
Mar 12, 2007 | 48.84 | 49.30 | 48.84 | 49.13 | 235,276 | +0.31(+0.64%) |
Mar 09, 2007 | 49.07 | 49.07 | 48.60 | 48.82 | 199,546 | +0.24(+0.49%) |
Mar 08, 2007 | 48.56 | 48.87 | 48.45 | 48.58 | 643,785 | +0.59(+1.23%) |
Mar 07, 2007 | 48.17 | 48.39 | 47.96 | 47.99 | 570,648 | -0.05(-0.11%) |
Mar 06, 2007 | 47.85 | 48.26 | 47.57 | 48.04 | 773,161 | +1.02(+2.18%) |
Mar 05, 2007 | 47.29 | 47.74 | 47.02 | 47.02 | 230,890 | -0.74(-1.54%) |
Mar 02, 2007 | 48.31 | 48.62 | 47.63 | 47.76 | 558,523 | -0.89(-1.83%) |
Mar 01, 2007 | 48.07 | 49.02 | 47.75 | 48.65 | 1,748,321 | -0.37(-0.76%) |
Feb 28, 2007 | 49.48 | 49.48 | 48.26 | 49.02 | 1,109,823 | +0.26(+0.54%) |
Feb 27, 2007 | 49.45 | 49.99 | 47.88 | 48.76 | 2,791,069 | -2.18(-4.28%) |
Feb 26, 2007 | 51.51 | 51.52 | 50.84 | 50.94 | 334,663 | +0.20(+0.40%) |
Feb 23, 2007 | 50.59 | 50.80 | 50.45 | 50.73 | 214,380 | +0.13(+0.26%) |
Feb 22, 2007 | 50.92 | 51.07 | 50.39 | 50.60 | 162,397 | -0.10(-0.20%) |
Feb 21, 2007 | 50.00 | 50.71 | 49.93 | 50.70 | 180,584 | +0.56(+1.11%) |
Feb 20, 2007 | 49.83 | 50.18 | 49.59 | 50.14 | 158,011 | +0.13(+0.26%) |
Feb 16, 2007 | 49.86 | 50.01 | 49.76 | 50.01 | 54,175 | +0.16(+0.33%) |
Feb 15, 2007 | 49.69 | 49.93 | 49.61 | 49.85 | 51,853 | +0.22(+0.45%) |
Feb 14, 2007 | 49.46 | 49.68 | 49.37 | 49.62 | 120,532 | +0.29(+0.60%) |
Feb 13, 2007 | 49.00 | 49.38 | 48.64 | 49.33 | 190,891 | +0.97(+2.00%) |
Feb 12, 2007 | 48.29 | 48.48 | 48.21 | 48.36 | 91,699 | +0.07(+0.14%) |
Feb 09, 2007 | 48.53 | 48.75 | 48.19 | 48.29 | 43,985 | -0.22(-0.46%) |
Feb 08, 2007 | 48.48 | 48.59 | 48.24 | 48.52 | 91,840 | -0.05(-0.10%) |
Feb 07, 2007 | 48.64 | 48.79 | 48.40 | 48.56 | 64,494 | -0.02(-0.03%) |
Feb 06, 2007 | 48.44 | 48.61 | 48.29 | 48.58 | 58,561 | +0.39(+0.80%) |
Feb 05, 2007 | 48.53 | 48.55 | 48.15 | 48.19 | 100,611 | -0.22(-0.46%) |
Feb 02, 2007 | 48.53 | 48.53 | 48.10 | 48.41 | 257,978 | -0.11(-0.22%) |
Feb 01, 2007 | 48.22 | 48.61 | 48.22 | 48.52 | 553,492 | +0.43(+0.89%) |
Jan 31, 2007 | 47.41 | 48.20 | 47.41 | 48.10 | 61,785 | +0.53(+1.11%) |
Jan 30, 2007 | 47.35 | 47.58 | 47.32 | 47.57 | 53,143 | +0.26(+0.56%) |
Jan 29, 2007 | 47.47 | 47.62 | 47.24 | 47.31 | 80,618 | -0.14(-0.29%) |
Jan 26, 2007 | 47.45 | 47.48 | 46.99 | 47.45 | 108,093 | +0.08(+0.16%) |
Jan 25, 2007 | 47.67 | 47.83 | 47.20 | 47.37 | 35,601 | -0.25(-0.52%) |
Jan 24, 2007 | 47.10 | 47.62 | 47.03 | 47.62 | 166,267 | +0.57(+1.22%) |
Jan 23, 2007 | 46.38 | 47.05 | 46.38 | 47.04 | 60,753 | +0.69(+1.49%) |
Jan 22, 2007 | 46.73 | 46.75 | 46.22 | 46.35 | 106,803 | -0.40(-0.85%) |
Jan 19, 2007 | 46.17 | 46.83 | 46.17 | 46.75 | 94,678 | +0.69(+1.50%) |
Jan 18, 2007 | 46.43 | 46.59 | 46.00 | 46.06 | 61,398 | -0.26(-0.57%) |
Jan 17, 2007 | 46.24 | 46.38 | 46.19 | 46.32 | 100,740 | +0.13(+0.29%) |
Jan 16, 2007 | 46.24 | 46.48 | 46.14 | 46.19 | 83,585 | -0.05(-0.12%) |
Jan 12, 2007 | 45.63 | 46.36 | 45.63 | 46.24 | 58,174 | +0.64(+1.41%) |
Jan 11, 2007 | 45.07 | 45.76 | 45.06 | 45.60 | 245,982 | +0.50(+1.10%) |
Jan 10, 2007 | 44.83 | 45.16 | 44.53 | 45.10 | 36,890 | +0.28(+0.62%) |
Jan 09, 2007 | 44.82 | 44.90 | 44.47 | 44.83 | 171,168 | -0.09(-0.19%) |
Jan 08, 2007 | 44.69 | 44.95 | 44.64 | 44.91 | 159,043 | +0.19(+0.43%) |
Jan 05, 2007 | 44.86 | 44.99 | 44.48 | 44.72 | 305,833 | -0.35(-0.77%) |
Jan 04, 2007 | 44.97 | 45.12 | 44.81 | 45.07 | 150,143 | -0.34(-0.75%) |