Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.87 | 32.02 | 31.69 | 31.91 | 378,579 | +0.04(+0.13%) |
Mar 29, 2007 | 31.85 | 31.92 | 31.60 | 31.87 | 228,011 | +0.16(+0.51%) |
Mar 28, 2007 | 31.67 | 31.85 | 31.49 | 31.70 | 357,639 | -0.04(-0.13%) |
Mar 27, 2007 | 31.83 | 31.84 | 31.54 | 31.75 | 291,828 | -0.14(-0.45%) |
Mar 26, 2007 | 31.89 | 31.95 | 31.67 | 31.89 | 281,690 | -0.03(-0.09%) |
Mar 23, 2007 | 32.01 | 32.01 | 31.83 | 31.92 | 206,407 | -0.09(-0.28%) |
Mar 22, 2007 | 32.18 | 32.19 | 31.85 | 32.01 | 270,390 | -0.17(-0.52%) |
Mar 21, 2007 | 31.54 | 32.21 | 31.39 | 32.18 | 259,920 | +0.59(+1.87%) |
Mar 20, 2007 | 31.20 | 31.61 | 31.20 | 31.59 | 163,197 | +0.31(+0.98%) |
Mar 19, 2007 | 31.19 | 31.39 | 31.12 | 31.28 | 177,490 | +0.12(+0.39%) |
Mar 16, 2007 | 31.23 | 31.40 | 31.02 | 31.16 | 231,169 | -0.07(-0.21%) |
Mar 15, 2007 | 31.02 | 31.29 | 30.97 | 31.23 | 216,212 | +0.22(+0.72%) |
Mar 14, 2007 | 30.89 | 31.11 | 30.52 | 31.01 | 357,307 | +0.19(+0.62%) |
Mar 13, 2007 | 31.33 | 31.18 | 30.75 | 30.81 | 440,069 | -0.51(-1.63%) |
Mar 12, 2007 | 31.29 | 31.40 | 31.12 | 31.33 | 359,301 | +0.10(+0.33%) |
Mar 09, 2007 | 31.29 | 31.37 | 31.10 | 31.22 | 127,134 | +0.08(+0.27%) |
Mar 08, 2007 | 31.02 | 31.27 | 30.99 | 31.14 | 340,189 | +0.26(+0.86%) |
Mar 07, 2007 | 31.02 | 31.16 | 30.82 | 30.87 | 224,521 | -0.21(-0.68%) |
Mar 06, 2007 | 30.27 | 31.17 | 30.24 | 31.09 | 406,499 | +0.93(+3.09%) |
Mar 05, 2007 | 30.84 | 30.94 | 30.15 | 30.15 | 281,192 | -0.84(-2.72%) |
Mar 02, 2007 | 31.05 | 31.18 | 30.93 | 30.99 | 203,249 | -0.06(-0.19%) |
Mar 01, 2007 | 30.86 | 31.30 | 30.72 | 31.05 | 382,910 | -0.07(-0.21%) |
Feb 28, 2007 | 30.77 | 31.34 | 30.74 | 31.12 | 392,040 | +0.35(+1.15%) |
Feb 27, 2007 | 31.29 | 31.29 | 30.59 | 30.77 | 260,917 | -0.84(-2.65%) |
Feb 26, 2007 | 32.07 | 32.07 | 31.37 | 31.60 | 152,063 | -0.45(-1.39%) |
Feb 23, 2007 | 32.08 | 32.22 | 31.90 | 32.05 | 213,885 | -0.08(-0.26%) |
Feb 22, 2007 | 32.39 | 32.46 | 32.07 | 32.13 | 313,599 | -0.28(-0.87%) |
Feb 21, 2007 | 32.25 | 32.41 | 32.13 | 32.41 | 157,547 | +0.04(+0.11%) |
Feb 20, 2007 | 32.41 | 32.48 | 31.99 | 32.38 | 158,877 | -0.06(-0.19%) |
Feb 16, 2007 | 32.24 | 32.46 | 32.22 | 32.44 | 214,218 | +0.20(+0.62%) |
Feb 15, 2007 | 32.20 | 32.27 | 32.07 | 32.24 | 197,765 | +0.10(+0.30%) |
Feb 14, 2007 | 32.05 | 32.21 | 32.02 | 32.14 | 137,003 | +0.10(+0.32%) |
Feb 13, 2007 | 31.74 | 32.04 | 31.71 | 32.04 | 200,929 | +0.37(+1.16%) |
Feb 12, 2007 | 31.59 | 31.70 | 31.42 | 31.67 | 190,358 | +0.09(+0.29%) |
Feb 09, 2007 | 31.83 | 31.87 | 31.54 | 31.58 | 222,195 | -0.26(-0.81%) |
Feb 08, 2007 | 31.89 | 31.89 | 31.78 | 31.84 | 135,942 | -0.05(-0.15%) |
Feb 07, 2007 | 31.90 | 31.99 | 31.77 | 31.89 | 229,008 | -0.04(-0.11%) |
Feb 06, 2007 | 31.88 | 31.94 | 31.81 | 31.93 | 118,659 | +0.16(+0.49%) |
Feb 05, 2007 | 31.83 | 31.88 | 31.64 | 31.77 | 277,203 | -0.06(-0.19%) |
Feb 02, 2007 | 31.77 | 31.85 | 31.60 | 31.83 | 366,447 | +0.08(+0.25%) |
Feb 01, 2007 | 31.52 | 31.81 | 31.51 | 31.75 | 368,441 | +0.25(+0.80%) |
Jan 31, 2007 | 31.33 | 31.61 | 31.25 | 31.50 | 266,401 | +0.06(+0.19%) |
Jan 30, 2007 | 31.32 | 31.51 | 31.21 | 31.44 | 274,710 | +0.16(+0.50%) |
Jan 29, 2007 | 31.02 | 31.31 | 30.95 | 31.28 | 453,863 | +0.32(+1.03%) |
Jan 26, 2007 | 30.97 | 30.98 | 30.63 | 30.96 | 357,805 | +0.01(+0.04%) |
Jan 25, 2007 | 31.09 | 31.23 | 30.46 | 30.95 | 791,227 | -0.46(-1.46%) |
Jan 24, 2007 | 31.31 | 31.41 | 31.07 | 31.41 | 365,450 | +0.08(+0.27%) |
Jan 23, 2007 | 31.34 | 31.55 | 31.28 | 31.33 | 344,178 | -0.11(-0.36%) |
Jan 22, 2007 | 32.01 | 32.34 | 31.33 | 31.44 | 341,851 | -0.31(-0.99%) |
Jan 19, 2007 | 31.68 | 31.87 | 31.46 | 31.75 | 258,424 | +0.02(+0.08%) |
Jan 18, 2007 | 31.93 | 31.94 | 31.59 | 31.73 | 223,026 | -0.12(-0.38%) |
Jan 17, 2007 | 31.83 | 31.97 | 31.70 | 31.85 | 212,556 | -0.09(-0.28%) |
Jan 16, 2007 | 32.23 | 32.35 | 31.88 | 31.94 | 156,716 | -0.20(-0.64%) |
Jan 12, 2007 | 32.22 | 32.40 | 32.01 | 32.14 | 246,458 | -0.08(-0.26%) |
Jan 11, 2007 | 32.07 | 32.52 | 32.04 | 32.23 | 205,243 | +0.22(+0.70%) |
Jan 10, 2007 | 31.87 | 32.19 | 31.70 | 32.01 | 242,304 | +0.05(+0.17%) |
Jan 09, 2007 | 31.89 | 32.04 | 31.70 | 31.95 | 311,438 | +0.10(+0.30%) |
Jan 08, 2007 | 31.85 | 31.93 | 31.62 | 31.86 | 425,278 | -0.08(-0.25%) |
Jan 05, 2007 | 32.23 | 32.25 | 31.81 | 31.93 | 281,857 | -0.45(-1.39%) |
Jan 04, 2007 | 32.49 | 32.55 | 32.15 | 32.38 | 355,645 | -0.29(-0.90%) |