Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.78 | 52.46 | 51.78 | 52.29 | 6,926,763 | +0.48(+0.94%) |
Mar 29, 2007 | 52.11 | 52.31 | 51.57 | 51.81 | 4,431,951 | +0.28(+0.54%) |
Mar 28, 2007 | 51.82 | 52.22 | 51.27 | 51.53 | 8,755,776 | -0.61(-1.16%) |
Mar 27, 2007 | 52.51 | 52.58 | 51.87 | 52.14 | 5,427,759 | -0.44(-0.83%) |
Mar 26, 2007 | 52.96 | 53.52 | 52.48 | 52.57 | 7,986,736 | -0.83(-1.55%) |
Mar 23, 2007 | 53.48 | 53.79 | 53.19 | 53.40 | 5,118,928 | -0.43(-0.80%) |
Mar 22, 2007 | 53.84 | 54.08 | 53.55 | 53.83 | 4,294,621 | -0.04(-0.08%) |
Mar 21, 2007 | 53.06 | 53.98 | 52.71 | 53.87 | 7,733,529 | +0.75(+1.41%) |
Mar 20, 2007 | 52.91 | 53.24 | 52.57 | 53.12 | 6,123,041 | +0.17(+0.32%) |
Mar 19, 2007 | 52.75 | 53.14 | 52.59 | 52.95 | 5,767,230 | +0.53(+1.01%) |
Mar 16, 2007 | 52.91 | 52.95 | 52.30 | 52.43 | 7,667,959 | -0.29(-0.56%) |
Mar 15, 2007 | 52.35 | 52.94 | 52.35 | 52.72 | 3,344,033 | +0.39(+0.75%) |
Mar 14, 2007 | 51.99 | 52.51 | 51.24 | 52.33 | 11,216,259 | +0.25(+0.47%) |
Mar 13, 2007 | 53.49 | 53.35 | 51.97 | 52.08 | 9,756,968 | -1.41(-2.64%) |
Mar 12, 2007 | 52.90 | 53.70 | 52.85 | 53.49 | 6,217,634 | +0.27(+0.51%) |
Mar 09, 2007 | 52.89 | 53.38 | 52.79 | 53.22 | 5,599,001 | +0.64(+1.23%) |
Mar 08, 2007 | 52.12 | 53.06 | 52.12 | 52.58 | 5,317,477 | +0.83(+1.60%) |
Mar 07, 2007 | 52.58 | 52.68 | 51.74 | 51.75 | 7,124,148 | -0.75(-1.43%) |
Mar 06, 2007 | 51.25 | 52.74 | 51.25 | 52.50 | 10,758,757 | +1.75(+3.44%) |
Mar 05, 2007 | 52.17 | 52.20 | 50.74 | 50.75 | 12,688,102 | -1.86(-3.54%) |
Mar 02, 2007 | 53.26 | 53.62 | 52.62 | 52.62 | 6,157,319 | -1.11(-2.07%) |
Mar 01, 2007 | 53.37 | 54.36 | 52.20 | 53.73 | 10,782,826 | -0.34(-0.62%) |
Feb 28, 2007 | 54.06 | 54.90 | 53.74 | 54.06 | 9,242,826 | +0.42(+0.78%) |
Feb 27, 2007 | 54.77 | 55.02 | 53.03 | 53.65 | 16,037,037 | -1.78(-3.21%) |
Feb 26, 2007 | 55.82 | 56.09 | 54.54 | 55.43 | 8,726,578 | -0.38(-0.68%) |
Feb 23, 2007 | 56.63 | 56.63 | 55.68 | 55.81 | 8,528,178 | -0.80(-1.42%) |
Feb 22, 2007 | 57.04 | 57.04 | 56.49 | 56.61 | 4,170,845 | -0.29(-0.51%) |
Feb 21, 2007 | 57.01 | 57.05 | 56.56 | 56.90 | 3,621,655 | -0.24(-0.42%) |
Feb 20, 2007 | 56.63 | 57.27 | 56.19 | 57.14 | 3,950,452 | +0.42(+0.74%) |
Feb 16, 2007 | 56.90 | 56.96 | 55.98 | 56.72 | 5,053,560 | -0.20(-0.34%) |
Feb 15, 2007 | 56.53 | 57.17 | 56.38 | 56.92 | 5,578,950 | +0.47(+0.83%) |
Feb 14, 2007 | 56.31 | 57.10 | 56.28 | 56.45 | 8,527,898 | -0.35(-0.62%) |
Feb 13, 2007 | 55.82 | 56.85 | 55.31 | 56.80 | 13,185,713 | +0.99(+1.78%) |
Feb 12, 2007 | 56.66 | 56.66 | 55.59 | 55.81 | 14,512,349 | -0.95(-1.68%) |
Feb 09, 2007 | 57.62 | 57.85 | 55.66 | 56.76 | 21,079,674 | -0.82(-1.42%) |
Feb 08, 2007 | 57.84 | 58.27 | 57.55 | 57.57 | 10,942,235 | -0.44(-0.76%) |
Feb 07, 2007 | 57.05 | 58.19 | 56.73 | 58.01 | 11,906,944 | +0.84(+1.47%) |
Feb 06, 2007 | 56.50 | 57.17 | 56.50 | 57.17 | 4,803,172 | +0.77(+1.37%) |
Feb 05, 2007 | 56.27 | 56.47 | 56.24 | 56.40 | 2,490,346 | -0.04(-0.07%) |
Feb 02, 2007 | 56.10 | 56.44 | 55.90 | 56.44 | 5,492,227 | +0.40(+0.71%) |
Feb 01, 2007 | 55.82 | 56.17 | 55.41 | 56.04 | 4,363,037 | -0.03(-0.05%) |
Jan 31, 2007 | 55.44 | 56.08 | 55.23 | 56.07 | 5,493,205 | +0.63(+1.14%) |
Jan 30, 2007 | 55.36 | 55.45 | 54.94 | 55.44 | 3,566,394 | +0.19(+0.34%) |
Jan 29, 2007 | 55.11 | 55.36 | 54.89 | 55.25 | 2,378,030 | +0.16(+0.29%) |
Jan 26, 2007 | 54.93 | 55.13 | 54.63 | 55.09 | 2,241,589 | +0.17(+0.30%) |
Jan 25, 2007 | 54.90 | 55.38 | 54.73 | 54.92 | 6,771,552 | +0.33(+0.60%) |
Jan 24, 2007 | 53.97 | 54.66 | 53.86 | 54.60 | 3,094,472 | +0.74(+1.37%) |
Jan 23, 2007 | 53.80 | 54.09 | 53.64 | 53.86 | 1,894,371 | +0.15(+0.29%) |
Jan 22, 2007 | 53.98 | 53.98 | 53.55 | 53.71 | 3,621,492 | -0.17(-0.31%) |
Jan 19, 2007 | 53.37 | 53.97 | 53.19 | 53.87 | 3,266,613 | +0.47(+0.88%) |
Jan 18, 2007 | 53.58 | 53.74 | 53.27 | 53.40 | 3,548,788 | -0.18(-0.34%) |
Jan 17, 2007 | 53.25 | 53.76 | 52.97 | 53.58 | 3,562,808 | +0.16(+0.30%) |
Jan 16, 2007 | 52.85 | 53.63 | 52.85 | 53.43 | 3,801,784 | +0.61(+1.15%) |
Jan 12, 2007 | 52.68 | 52.93 | 52.59 | 52.82 | 2,200,836 | +0.18(+0.35%) |
Jan 11, 2007 | 52.11 | 52.92 | 52.08 | 52.63 | 4,750,030 | +0.59(+1.14%) |
Jan 10, 2007 | 51.21 | 52.05 | 51.01 | 52.04 | 4,098,468 | +0.82(+1.59%) |
Jan 09, 2007 | 50.61 | 51.40 | 50.61 | 51.22 | 2,763,882 | +0.60(+1.18%) |
Jan 08, 2007 | 50.61 | 50.71 | 50.31 | 50.63 | 1,905,293 | -0.01(-0.02%) |
Jan 05, 2007 | 51.24 | 51.38 | 50.51 | 50.64 | 3,126,911 | -0.80(-1.55%) |
Jan 04, 2007 | 51.41 | 51.53 | 51.13 | 51.44 | 3,797,709 | -0.01(-0.02%) |