Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.71 | 32.13 | 31.58 | 31.71 | 550,198 | -0.01(-0.03%) |
Mar 29, 2007 | 31.71 | 32.02 | 31.48 | 31.72 | 486,265 | +0.18(+0.57%) |
Mar 28, 2007 | 31.86 | 32.54 | 31.25 | 31.54 | 622,788 | -0.21(-0.67%) |
Mar 27, 2007 | 31.73 | 31.86 | 31.35 | 31.76 | 1,074,593 | -0.04(-0.14%) |
Mar 26, 2007 | 32.49 | 32.66 | 31.66 | 31.80 | 984,501 | -0.60(-1.84%) |
Mar 23, 2007 | 31.70 | 32.52 | 31.63 | 32.40 | 918,307 | +0.77(+2.42%) |
Mar 22, 2007 | 31.98 | 31.98 | 31.48 | 31.63 | 653,080 | -0.31(-0.98%) |
Mar 21, 2007 | 31.42 | 31.94 | 31.35 | 31.94 | 898,224 | +0.63(+2.02%) |
Mar 20, 2007 | 31.15 | 31.89 | 31.15 | 31.31 | 711,982 | +0.12(+0.40%) |
Mar 19, 2007 | 31.16 | 31.38 | 30.98 | 31.19 | 641,188 | -0.09(-0.28%) |
Mar 16, 2007 | 31.20 | 31.47 | 30.63 | 31.28 | 983,940 | +0.14(+0.46%) |
Mar 15, 2007 | 30.07 | 31.24 | 30.07 | 31.13 | 1,302,355 | +1.14(+3.80%) |
Mar 14, 2007 | 29.95 | 30.30 | 29.62 | 29.99 | 1,001,330 | +0.09(+0.30%) |
Mar 13, 2007 | 29.91 | 30.48 | 29.71 | 29.90 | 793,659 | -0.01(-0.03%) |
Mar 12, 2007 | 29.71 | 29.99 | 29.65 | 29.91 | 276,558 | +0.11(+0.36%) |
Mar 09, 2007 | 29.78 | 29.99 | 29.47 | 29.81 | 657,231 | +0.22(+0.75%) |
Mar 08, 2007 | 29.01 | 29.88 | 29.01 | 29.58 | 921,448 | +0.59(+2.03%) |
Mar 07, 2007 | 27.95 | 29.13 | 27.86 | 28.99 | 900,019 | +1.04(+3.73%) |
Mar 06, 2007 | 27.92 | 28.22 | 27.81 | 27.95 | 445,185 | +0.24(+0.87%) |
Mar 05, 2007 | 27.53 | 28.09 | 27.25 | 27.71 | 353,859 | -0.23(-0.83%) |
Mar 02, 2007 | 28.43 | 28.51 | 27.93 | 27.94 | 416,912 | -0.48(-1.69%) |
Mar 01, 2007 | 28.74 | 28.81 | 28.22 | 28.42 | 1,480,590 | -0.15(-0.53%) |
Feb 28, 2007 | 28.47 | 28.83 | 27.60 | 28.58 | 1,085,363 | +0.11(+0.38%) |
Feb 27, 2007 | 29.19 | 29.41 | 28.05 | 28.47 | 1,839,531 | -1.30(-4.37%) |
Feb 26, 2007 | 30.40 | 30.45 | 29.59 | 29.77 | 607,417 | -0.57(-1.88%) |
Feb 23, 2007 | 30.54 | 30.59 | 30.21 | 30.34 | 1,003,686 | -0.20(-0.64%) |
Feb 22, 2007 | 30.67 | 30.75 | 29.95 | 30.54 | 707,046 | -0.20(-0.67%) |
Feb 21, 2007 | 30.66 | 31.37 | 29.89 | 30.74 | 1,184,767 | +0.04(+0.14%) |
Feb 20, 2007 | 30.23 | 30.79 | 30.06 | 30.70 | 430,600 | +0.39(+1.29%) |
Feb 16, 2007 | 30.22 | 30.40 | 29.98 | 30.30 | 526,638 | +0.09(+0.30%) |
Feb 15, 2007 | 30.76 | 30.77 | 30.06 | 30.22 | 775,147 | -0.57(-1.85%) |
Feb 14, 2007 | 29.80 | 31.07 | 29.71 | 30.79 | 1,772,964 | +0.86(+2.86%) |
Feb 13, 2007 | 28.20 | 29.97 | 28.20 | 29.93 | 1,452,199 | +1.73(+6.13%) |
Feb 12, 2007 | 28.01 | 28.29 | 27.99 | 28.20 | 384,482 | +0.10(+0.35%) |
Feb 09, 2007 | 28.38 | 28.54 | 27.95 | 28.10 | 485,126 | -0.32(-1.13%) |
Feb 08, 2007 | 28.25 | 28.52 | 28.05 | 28.42 | 1,156,382 | +0.23(+0.82%) |
Feb 07, 2007 | 28.02 | 28.72 | 28.02 | 28.19 | 1,085,588 | +0.26(+0.93%) |
Feb 06, 2007 | 29.19 | 29.19 | 27.65 | 27.93 | 1,429,013 | +0.10(+0.35%) |
Feb 05, 2007 | 27.17 | 27.84 | 27.02 | 27.84 | 999,199 | +0.59(+2.16%) |
Feb 02, 2007 | 27.22 | 27.35 | 27.09 | 27.25 | 497,692 | +0.11(+0.39%) |
Feb 01, 2007 | 26.87 | 27.24 | 26.75 | 27.14 | 583,857 | +0.35(+1.30%) |
Jan 31, 2007 | 26.01 | 26.81 | 25.88 | 26.79 | 745,528 | +0.64(+2.45%) |
Jan 30, 2007 | 26.12 | 26.33 | 26.07 | 26.15 | 836,069 | -0.04(-0.17%) |
Jan 29, 2007 | 26.63 | 26.63 | 26.12 | 26.20 | 1,385,482 | -0.37(-1.38%) |
Jan 26, 2007 | 26.54 | 26.62 | 26.37 | 26.56 | 601,920 | +0.04(+0.13%) |
Jan 25, 2007 | 26.74 | 26.82 | 26.49 | 26.53 | 672,153 | -0.21(-0.80%) |
Jan 24, 2007 | 27.16 | 27.20 | 26.69 | 26.74 | 722,192 | -0.42(-1.54%) |
Jan 23, 2007 | 26.61 | 27.35 | 26.47 | 27.16 | 790,854 | +0.54(+2.04%) |
Jan 22, 2007 | 26.54 | 26.70 | 26.35 | 26.61 | 864,902 | -0.03(-0.10%) |
Jan 19, 2007 | 26.62 | 26.78 | 26.49 | 26.64 | 514,857 | +0.11(+0.40%) |
Jan 18, 2007 | 26.62 | 26.64 | 26.28 | 26.53 | 1,779,956 | -0.04(-0.13%) |
Jan 17, 2007 | 26.56 | 26.67 | 26.49 | 26.57 | 808,244 | +0.01(+0.03%) |
Jan 16, 2007 | 26.66 | 26.66 | 26.44 | 26.56 | 648,705 | +0.07(+0.27%) |
Jan 12, 2007 | 26.30 | 26.68 | 26.30 | 26.49 | 1,076,276 | +0.19(+0.71%) |
Jan 11, 2007 | 26.00 | 26.32 | 25.99 | 26.30 | 839,098 | +0.29(+1.10%) |
Jan 10, 2007 | 25.76 | 26.04 | 25.55 | 26.02 | 863,780 | +0.21(+0.83%) |
Jan 09, 2007 | 25.42 | 25.83 | 25.40 | 25.80 | 657,680 | +0.38(+1.51%) |
Jan 08, 2007 | 25.33 | 25.71 | 25.18 | 25.42 | 438,341 | +0.09(+0.35%) |
Jan 05, 2007 | 25.30 | 25.33 | 25.09 | 25.33 | 432,844 | +0.04(+0.18%) |
Jan 04, 2007 | 25.58 | 25.59 | 25.14 | 25.29 | 756,635 | -0.38(-1.49%) |