Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 49.16 | 49.55 | 48.58 | 48.91 | 17,468 | -0.05(-0.11%) |
Mar 29, 2007 | 49.97 | 50.25 | 48.48 | 48.97 | 12,618 | -0.70(-1.41%) |
Mar 28, 2007 | 50.06 | 50.41 | 49.32 | 49.67 | 42,511 | -0.86(-1.69%) |
Mar 27, 2007 | 50.54 | 50.78 | 50.17 | 50.52 | 12,543 | -0.35(-0.70%) |
Mar 26, 2007 | 49.72 | 50.87 | 49.23 | 50.87 | 14,894 | +1.01(+2.03%) |
Mar 23, 2007 | 50.82 | 51.08 | 49.24 | 49.86 | 24,807 | -1.25(-2.45%) |
Mar 22, 2007 | 51.34 | 51.36 | 49.25 | 51.12 | 23,652 | +0.30(+0.59%) |
Mar 21, 2007 | 49.92 | 50.96 | 49.60 | 50.81 | 13,806 | +1.05(+2.12%) |
Mar 20, 2007 | 48.97 | 49.95 | 48.97 | 49.76 | 9,052 | +1.02(+2.09%) |
Mar 19, 2007 | 48.91 | 49.68 | 48.47 | 48.74 | 12,209 | -0.39(-0.79%) |
Mar 16, 2007 | 50.58 | 50.58 | 48.83 | 49.13 | 43,509 | -1.53(-3.02%) |
Mar 15, 2007 | 50.07 | 50.66 | 50.07 | 50.66 | 12,247 | +0.67(+1.33%) |
Mar 14, 2007 | 49.23 | 50.96 | 49.10 | 49.99 | 7,975 | +0.39(+0.78%) |
Mar 13, 2007 | 52.00 | 51.82 | 49.60 | 49.60 | 27,933 | -2.39(-4.60%) |
Mar 12, 2007 | 50.96 | 52.00 | 50.11 | 52.00 | 20,295 | +1.93(+3.85%) |
Mar 09, 2007 | 48.39 | 50.27 | 48.39 | 50.07 | 17,630 | +1.62(+3.33%) |
Mar 08, 2007 | 49.35 | 50.46 | 48.27 | 48.46 | 21,647 | -1.39(-2.79%) |
Mar 07, 2007 | 50.96 | 51.39 | 49.85 | 49.85 | 18,606 | -1.05(-2.05%) |
Mar 06, 2007 | 49.63 | 51.48 | 49.04 | 50.89 | 25,426 | +1.91(+3.90%) |
Mar 05, 2007 | 48.97 | 49.79 | 48.93 | 48.98 | 11,515 | -0.35(-0.70%) |
Mar 02, 2007 | 51.73 | 51.79 | 49.08 | 49.33 | 20,433 | -1.69(-3.32%) |
Mar 01, 2007 | 47.45 | 51.39 | 47.38 | 51.02 | 21,721 | +0.47(+0.92%) |
Feb 28, 2007 | 46.74 | 51.03 | 46.60 | 50.55 | 51,393 | +4.90(+10.73%) |
Feb 27, 2007 | 50.10 | 50.19 | 45.45 | 45.66 | 48,419 | -4.84(-9.58%) |
Feb 26, 2007 | 52.07 | 52.07 | 49.23 | 50.49 | 16,804 | -1.17(-2.26%) |
Feb 23, 2007 | 53.06 | 53.22 | 51.33 | 51.66 | 12,663 | -1.71(-3.20%) |
Feb 22, 2007 | 53.58 | 53.58 | 51.88 | 53.37 | 17,127 | -0.18(-0.34%) |
Feb 21, 2007 | 51.87 | 53.55 | 51.79 | 53.55 | 9,253 | +1.35(+2.58%) |
Feb 20, 2007 | 50.92 | 52.69 | 50.92 | 52.20 | 11,561 | +0.82(+1.60%) |
Feb 16, 2007 | 51.93 | 52.24 | 51.37 | 51.38 | 10,276 | -0.41(-0.80%) |
Feb 15, 2007 | 51.21 | 52.39 | 50.87 | 51.80 | 21,919 | +0.91(+1.78%) |
Feb 14, 2007 | 51.91 | 51.96 | 50.80 | 50.89 | 16,276 | -1.24(-2.37%) |
Feb 13, 2007 | 51.76 | 52.63 | 51.59 | 52.13 | 13,561 | +0.39(+0.75%) |
Feb 12, 2007 | 50.30 | 51.74 | 49.45 | 51.74 | 26,973 | +1.61(+3.20%) |
Feb 09, 2007 | 49.95 | 50.13 | 49.65 | 50.13 | 18,047 | +0.16(+0.33%) |
Feb 08, 2007 | 49.88 | 50.09 | 49.49 | 49.97 | 21,221 | +0.00(+0.00%) |
Feb 07, 2007 | 49.35 | 50.52 | 49.35 | 49.97 | 28,279 | +0.09(+0.19%) |
Feb 06, 2007 | 51.06 | 51.45 | 49.66 | 49.87 | 31,292 | -1.04(-2.04%) |
Feb 05, 2007 | 53.47 | 53.47 | 50.79 | 50.91 | 35,833 | -2.60(-4.86%) |
Feb 02, 2007 | 54.08 | 54.59 | 53.22 | 53.51 | 10,926 | -0.92(-1.70%) |
Feb 01, 2007 | 54.24 | 54.73 | 53.70 | 54.43 | 12,044 | +0.24(+0.45%) |
Jan 31, 2007 | 54.77 | 54.77 | 53.87 | 54.19 | 23,284 | -0.88(-1.60%) |
Jan 30, 2007 | 55.31 | 55.52 | 54.64 | 55.07 | 9,292 | -0.22(-0.39%) |
Jan 29, 2007 | 55.97 | 56.26 | 55.29 | 55.29 | 18,255 | -0.67(-1.19%) |
Jan 26, 2007 | 55.24 | 56.01 | 54.93 | 55.95 | 5,748 | +0.59(+1.06%) |
Jan 25, 2007 | 57.12 | 57.43 | 54.93 | 55.37 | 11,281 | -1.65(-2.89%) |
Jan 24, 2007 | 56.83 | 57.65 | 56.83 | 57.02 | 12,185 | +0.03(+0.06%) |
Jan 23, 2007 | 55.94 | 57.11 | 55.71 | 56.98 | 13,943 | +0.39(+0.69%) |
Jan 22, 2007 | 57.17 | 57.40 | 56.39 | 56.59 | 17,945 | -0.43(-0.76%) |
Jan 19, 2007 | 54.80 | 57.28 | 54.80 | 57.02 | 29,337 | +2.34(+4.28%) |
Jan 18, 2007 | 56.97 | 57.19 | 54.68 | 54.68 | 12,956 | -2.29(-4.02%) |
Jan 17, 2007 | 56.90 | 57.56 | 56.79 | 56.97 | 6,328 | +0.46(+0.81%) |
Jan 16, 2007 | 58.40 | 58.86 | 56.51 | 56.51 | 16,132 | -2.27(-3.86%) |
Jan 12, 2007 | 57.87 | 58.79 | 56.84 | 58.79 | 15,958 | +1.14(+1.98%) |
Jan 11, 2007 | 57.01 | 57.65 | 56.73 | 57.65 | 21,291 | +0.81(+1.43%) |
Jan 10, 2007 | 55.65 | 56.83 | 55.63 | 56.83 | 18,299 | +0.76(+1.36%) |
Jan 09, 2007 | 55.13 | 56.07 | 54.68 | 56.07 | 19,390 | +0.79(+1.42%) |
Jan 08, 2007 | 56.09 | 56.20 | 55.13 | 55.29 | 14,350 | -0.90(-1.60%) |
Jan 05, 2007 | 57.09 | 57.26 | 55.53 | 56.19 | 16,027 | -1.03(-1.80%) |
Jan 04, 2007 | 56.65 | 57.48 | 55.36 | 57.21 | 24,069 | -0.07(-0.12%) |