Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 46.96 | 47.21 | 46.56 | 47.00 | 1,982,027 | +0.07(+0.14%) |
Mar 29, 2007 | 47.19 | 47.19 | 46.61 | 46.93 | 1,235,189 | +0.01(+0.02%) |
Mar 28, 2007 | 46.98 | 47.19 | 46.75 | 46.92 | 1,480,178 | -0.28(-0.59%) |
Mar 27, 2007 | 47.42 | 47.45 | 47.08 | 47.20 | 4,217,251 | -0.29(-0.60%) |
Mar 26, 2007 | 47.54 | 47.55 | 46.97 | 47.49 | 1,961,625 | -0.05(-0.11%) |
Mar 23, 2007 | 47.51 | 47.63 | 47.44 | 47.54 | 1,157,858 | -0.07(-0.14%) |
Mar 22, 2007 | 47.73 | 47.73 | 47.45 | 47.61 | 1,239,103 | -0.04(-0.09%) |
Mar 21, 2007 | 46.96 | 47.90 | 46.87 | 47.65 | 1,019,590 | +0.79(+1.68%) |
Mar 20, 2007 | 46.68 | 46.97 | 46.64 | 46.86 | 2,017,631 | +0.19(+0.40%) |
Mar 19, 2007 | 46.48 | 46.75 | 46.42 | 46.68 | 896,886 | +0.48(+1.04%) |
Mar 16, 2007 | 46.46 | 46.59 | 46.09 | 46.20 | 932,299 | -0.14(-0.29%) |
Mar 15, 2007 | 46.15 | 46.43 | 46.15 | 46.33 | 1,419,092 | +0.03(+0.07%) |
Mar 14, 2007 | 45.95 | 46.30 | 45.44 | 46.30 | 1,706,461 | +0.38(+0.83%) |
Mar 13, 2007 | 46.78 | 46.70 | 45.89 | 45.92 | 1,937,588 | -0.86(-1.84%) |
Mar 12, 2007 | 46.52 | 46.97 | 46.50 | 46.78 | 1,442,061 | +0.22(+0.47%) |
Mar 09, 2007 | 46.86 | 46.89 | 46.40 | 46.56 | 1,412,578 | +0.01(+0.02%) |
Mar 08, 2007 | 46.61 | 46.82 | 46.32 | 46.55 | 1,468,821 | +0.30(+0.64%) |
Mar 07, 2007 | 46.32 | 46.62 | 46.18 | 46.26 | 2,071,031 | -0.10(-0.22%) |
Mar 06, 2007 | 46.05 | 46.57 | 45.96 | 46.36 | 1,854,941 | +0.68(+1.50%) |
Mar 05, 2007 | 45.72 | 46.26 | 45.60 | 45.67 | 1,653,060 | -0.36(-0.79%) |
Mar 02, 2007 | 46.48 | 46.73 | 46.03 | 46.04 | 1,775,018 | -0.60(-1.29%) |
Mar 01, 2007 | 46.21 | 46.94 | 46.64 | 46.64 | 2,119,610 | -0.17(-0.36%) |
Feb 28, 2007 | 46.63 | 47.14 | 46.33 | 46.81 | 2,305,948 | +0.33(+0.71%) |
Feb 27, 2007 | 47.78 | 47.97 | 45.99 | 46.48 | 2,465,677 | -1.76(-3.64%) |
Feb 26, 2007 | 48.52 | 48.60 | 48.07 | 48.23 | 1,480,675 | -0.24(-0.51%) |
Feb 23, 2007 | 48.48 | 48.90 | 48.26 | 48.48 | 1,280,437 | -0.07(-0.14%) |
Feb 22, 2007 | 48.63 | 48.70 | 48.30 | 48.55 | 2,220,933 | +0.02(+0.03%) |
Feb 21, 2007 | 48.35 | 48.57 | 48.31 | 48.53 | 1,672,597 | -0.02(-0.03%) |
Feb 20, 2007 | 48.29 | 48.58 | 48.11 | 48.55 | 1,500,790 | +0.65(+1.36%) |
Feb 16, 2007 | 48.25 | 48.36 | 47.89 | 47.89 | 2,185,767 | -0.49(-1.01%) |
Feb 15, 2007 | 48.22 | 48.46 | 48.20 | 48.38 | 1,408,789 | +0.15(+0.32%) |
Feb 14, 2007 | 47.90 | 48.28 | 47.87 | 48.23 | 1,157,311 | +0.52(+1.08%) |
Feb 13, 2007 | 47.56 | 47.83 | 47.56 | 47.72 | 1,848,622 | +0.19(+0.39%) |
Feb 12, 2007 | 47.73 | 47.79 | 47.42 | 47.53 | 1,277,773 | -0.19(-0.39%) |
Feb 09, 2007 | 48.16 | 48.24 | 47.55 | 47.72 | 1,197,790 | -0.34(-0.70%) |
Feb 08, 2007 | 48.06 | 48.20 | 47.95 | 48.06 | 917,643 | -0.07(-0.14%) |
Feb 07, 2007 | 48.11 | 48.27 | 47.98 | 48.12 | 1,323,182 | +0.14(+0.30%) |
Feb 06, 2007 | 48.08 | 48.14 | 47.74 | 47.98 | 910,065 | +0.05(+0.11%) |
Feb 05, 2007 | 47.98 | 48.06 | 47.84 | 47.93 | 3,483,255 | -0.04(-0.09%) |
Feb 02, 2007 | 48.02 | 48.14 | 47.88 | 47.97 | 2,378,057 | +0.01(+0.02%) |
Feb 01, 2007 | 47.84 | 48.07 | 47.57 | 47.96 | 2,278,715 | +0.27(+0.57%) |
Jan 31, 2007 | 47.35 | 47.84 | 47.21 | 47.69 | 1,837,891 | +0.33(+0.70%) |
Jan 30, 2007 | 47.25 | 47.38 | 47.16 | 47.36 | 1,725,761 | +0.19(+0.41%) |
Jan 29, 2007 | 47.20 | 47.37 | 47.05 | 47.17 | 2,171,203 | +0.08(+0.18%) |
Jan 26, 2007 | 47.35 | 47.39 | 47.02 | 47.08 | 2,201,988 | -0.14(-0.30%) |
Jan 25, 2007 | 47.74 | 47.80 | 47.19 | 47.23 | 1,901,593 | -0.52(-1.08%) |
Jan 24, 2007 | 47.39 | 47.78 | 47.35 | 47.74 | 1,624,524 | +0.41(+0.87%) |
Jan 23, 2007 | 47.14 | 47.46 | 47.10 | 47.33 | 1,660,875 | +0.19(+0.41%) |
Jan 22, 2007 | 47.53 | 47.55 | 46.91 | 47.13 | 2,794,016 | -0.40(-0.84%) |
Jan 19, 2007 | 47.40 | 47.57 | 47.35 | 47.53 | 1,236,272 | +0.12(+0.25%) |
Jan 18, 2007 | 47.72 | 47.76 | 47.35 | 47.41 | 1,227,747 | -0.33(-0.69%) |
Jan 17, 2007 | 47.75 | 47.93 | 47.63 | 47.74 | 1,811,368 | -0.06(-0.12%) |
Jan 16, 2007 | 47.83 | 47.90 | 47.71 | 47.80 | 1,801,540 | -0.08(-0.16%) |
Jan 12, 2007 | 47.46 | 47.88 | 47.46 | 47.88 | 1,917,104 | +0.34(+0.71%) |
Jan 11, 2007 | 47.15 | 47.60 | 47.15 | 47.54 | 2,835,221 | +0.41(+0.86%) |
Jan 10, 2007 | 46.64 | 47.13 | 46.58 | 47.13 | 1,210,697 | +0.32(+0.69%) |
Jan 09, 2007 | 46.83 | 46.94 | 46.59 | 46.81 | 2,467,453 | +0.06(+0.13%) |
Jan 08, 2007 | 46.62 | 46.85 | 46.46 | 46.75 | 1,443,719 | +0.20(+0.44%) |
Jan 05, 2007 | 46.74 | 46.76 | 46.44 | 46.55 | 1,744,114 | -0.31(-0.67%) |
Jan 04, 2007 | 46.59 | 47.01 | 46.40 | 46.86 | 1,937,352 | +0.26(+0.56%) |