Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 47.54 | 47.60 | 46.92 | 47.36 | 312,806 | -0.09(-0.19%) |
Mar 29, 2007 | 47.57 | 48.79 | 47.13 | 47.45 | 191,785 | +0.17(+0.37%) |
Mar 28, 2007 | 47.38 | 47.43 | 47.00 | 47.27 | 155,825 | -0.30(-0.63%) |
Mar 27, 2007 | 47.54 | 47.62 | 47.41 | 47.57 | 192,796 | -0.10(-0.20%) |
Mar 26, 2007 | 47.78 | 47.78 | 47.31 | 47.67 | 130,119 | -0.35(-0.74%) |
Mar 23, 2007 | 47.97 | 48.12 | 47.93 | 48.02 | 76,396 | +0.08(+0.17%) |
Mar 22, 2007 | 47.95 | 48.05 | 47.77 | 47.94 | 267,315 | +0.07(+0.14%) |
Mar 21, 2007 | 47.16 | 48.07 | 47.07 | 47.87 | 172,433 | +0.84(+1.80%) |
Mar 20, 2007 | 46.74 | 47.05 | 46.67 | 47.02 | 176,910 | +0.35(+0.76%) |
Mar 19, 2007 | 46.57 | 46.73 | 46.37 | 46.67 | 135,173 | +0.48(+1.03%) |
Mar 16, 2007 | 46.50 | 46.57 | 46.07 | 46.19 | 165,357 | -0.23(-0.49%) |
Mar 15, 2007 | 46.30 | 46.55 | 46.16 | 46.42 | 151,781 | +0.27(+0.59%) |
Mar 14, 2007 | 46.04 | 46.86 | 45.35 | 46.15 | 334,757 | +0.21(+0.47%) |
Mar 13, 2007 | 46.83 | 46.83 | 45.87 | 45.94 | 235,976 | -0.89(-1.91%) |
Mar 12, 2007 | 46.62 | 48.03 | 46.61 | 46.83 | 101,813 | +0.06(+0.13%) |
Mar 09, 2007 | 47.02 | 47.02 | 46.64 | 46.77 | 155,103 | +0.10(+0.21%) |
Mar 08, 2007 | 46.81 | 46.91 | 46.62 | 46.67 | 339,379 | +0.30(+0.64%) |
Mar 07, 2007 | 46.46 | 46.71 | 46.35 | 46.37 | 264,715 | -0.09(-0.19%) |
Mar 06, 2007 | 46.01 | 46.55 | 45.98 | 46.46 | 162,179 | +0.69(+1.51%) |
Mar 05, 2007 | 45.89 | 46.35 | 45.70 | 45.77 | 171,855 | -0.46(-1.00%) |
Mar 02, 2007 | 46.53 | 46.77 | 46.23 | 46.23 | 176,910 | -0.53(-1.14%) |
Mar 01, 2007 | 46.27 | 46.98 | 45.72 | 46.77 | 295,987 | -0.09(-0.19%) |
Feb 28, 2007 | 46.98 | 47.78 | 46.59 | 46.86 | 300,819 | +0.39(+0.83%) |
Feb 27, 2007 | 47.86 | 48.19 | 46.32 | 46.47 | 347,321 | -1.78(-3.69%) |
Feb 26, 2007 | 48.46 | 48.51 | 48.12 | 48.25 | 196,371 | +0.07(+0.14%) |
Feb 23, 2007 | 48.33 | 48.33 | 48.07 | 48.18 | 109,756 | -0.18(-0.37%) |
Feb 22, 2007 | 48.52 | 48.57 | 48.19 | 48.36 | 154,670 | -0.08(-0.16%) |
Feb 21, 2007 | 48.40 | 48.51 | 48.28 | 48.44 | 257,494 | -0.11(-0.23%) |
Feb 20, 2007 | 48.41 | 48.58 | 48.25 | 48.55 | 177,921 | +0.11(+0.23%) |
Feb 16, 2007 | 48.36 | 48.44 | 48.28 | 48.44 | 125,064 | +0.00(+0.00%) |
Feb 15, 2007 | 48.51 | 48.51 | 48.33 | 48.44 | 107,734 | -0.01(-0.01%) |
Feb 14, 2007 | 48.29 | 48.55 | 48.20 | 48.44 | 256,970 | +0.30(+0.63%) |
Feb 13, 2007 | 47.78 | 48.15 | 47.78 | 48.14 | 100,573 | +0.54(+1.13%) |
Feb 12, 2007 | 47.90 | 47.90 | 47.61 | 47.61 | 157,964 | -0.23(-0.48%) |
Feb 09, 2007 | 48.24 | 48.24 | 47.65 | 47.83 | 115,966 | -0.25(-0.52%) |
Feb 08, 2007 | 48.18 | 48.19 | 47.85 | 48.08 | 166,801 | -0.12(-0.24%) |
Feb 07, 2007 | 48.26 | 48.32 | 48.09 | 48.20 | 153,226 | +0.01(+0.01%) |
Feb 06, 2007 | 48.10 | 48.24 | 48.09 | 48.19 | 180,665 | +0.10(+0.20%) |
Feb 05, 2007 | 48.08 | 48.29 | 47.95 | 48.10 | 162,613 | -0.03(-0.07%) |
Feb 02, 2007 | 48.07 | 48.15 | 47.94 | 48.13 | 127,375 | +0.11(+0.23%) |
Feb 01, 2007 | 47.82 | 48.02 | 47.74 | 48.02 | 252,440 | +0.41(+0.86%) |
Jan 31, 2007 | 47.42 | 47.76 | 47.29 | 47.61 | 138,928 | +0.24(+0.51%) |
Jan 30, 2007 | 47.23 | 47.37 | 47.13 | 47.37 | 122,609 | +0.33(+0.71%) |
Jan 29, 2007 | 47.17 | 47.26 | 47.00 | 47.04 | 187,163 | -0.12(-0.25%) |
Jan 26, 2007 | 47.23 | 47.23 | 46.90 | 47.16 | 137,773 | +0.00(+0.00%) |
Jan 25, 2007 | 47.68 | 47.68 | 47.09 | 47.16 | 191,063 | -0.33(-0.69%) |
Jan 24, 2007 | 47.40 | 47.76 | 47.34 | 47.48 | 151,781 | +0.23(+0.48%) |
Jan 23, 2007 | 47.13 | 47.34 | 47.04 | 47.25 | 157,991 | +0.21(+0.46%) |
Jan 22, 2007 | 47.30 | 47.30 | 46.98 | 47.04 | 203,049 | -0.22(-0.47%) |
Jan 19, 2007 | 47.09 | 47.26 | 47.07 | 47.26 | 159,291 | +0.20(+0.43%) |
Jan 18, 2007 | 47.25 | 47.29 | 46.95 | 47.06 | 107,879 | -0.04(-0.09%) |
Jan 17, 2007 | 47.07 | 47.24 | 46.87 | 47.10 | 171,711 | +0.07(+0.15%) |
Jan 16, 2007 | 47.22 | 47.43 | 46.84 | 47.03 | 908,235 | -0.04(-0.09%) |
Jan 12, 2007 | 46.88 | 47.07 | 46.86 | 47.07 | 137,195 | +0.15(+0.32%) |
Jan 11, 2007 | 46.81 | 47.00 | 46.77 | 46.92 | 198,428 | +0.31(+0.67%) |
Jan 10, 2007 | 46.53 | 46.82 | 46.39 | 46.61 | 207,382 | -0.10(-0.22%) |
Jan 09, 2007 | 46.72 | 46.81 | 46.44 | 46.71 | 153,803 | -0.05(-0.10%) |
Jan 08, 2007 | 46.69 | 46.82 | 46.45 | 46.76 | 150,337 | +0.17(+0.36%) |
Jan 05, 2007 | 46.84 | 46.86 | 46.57 | 46.59 | 160,880 | -0.36(-0.77%) |
Jan 04, 2007 | 47.16 | 47.21 | 46.73 | 46.95 | 175,321 | -0.15(-0.31%) |