Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.56 | 29.80 | 29.31 | 29.42 | 346,300 | -0.13(-0.44%) |
Mar 29, 2007 | 29.53 | 29.70 | 29.41 | 29.55 | 452,000 | +0.02(+0.07%) |
Mar 28, 2007 | 29.75 | 29.80 | 29.41 | 29.53 | 560,400 | -0.32(-1.07%) |
Mar 27, 2007 | 30.03 | 30.13 | 29.82 | 29.85 | 441,800 | -0.20(-0.67%) |
Mar 26, 2007 | 30.42 | 30.49 | 29.81 | 30.05 | 901,800 | -0.22(-0.73%) |
Mar 23, 2007 | 30.50 | 30.61 | 29.79 | 30.27 | 973,800 | +0.81(+2.75%) |
Mar 22, 2007 | 29.32 | 29.50 | 29.30 | 29.46 | 660,700 | +0.16(+0.55%) |
Mar 21, 2007 | 29.15 | 29.36 | 29.01 | 29.30 | 626,100 | +0.17(+0.58%) |
Mar 20, 2007 | 28.78 | 29.14 | 28.70 | 29.13 | 479,800 | +0.30(+1.04%) |
Mar 19, 2007 | 29.38 | 29.40 | 28.56 | 28.83 | 1,598,200 | -0.32(-1.10%) |
Mar 16, 2007 | 29.28 | 29.53 | 29.01 | 29.15 | 540,800 | -0.13(-0.44%) |
Mar 15, 2007 | 29.04 | 29.45 | 29.02 | 29.28 | 537,100 | +0.27(+0.93%) |
Mar 14, 2007 | 29.04 | 29.21 | 28.67 | 29.01 | 688,800 | -0.03(-0.10%) |
Mar 13, 2007 | 29.71 | 29.67 | 29.00 | 29.04 | 784,700 | -0.67(-2.26%) |
Mar 12, 2007 | 29.89 | 30.65 | 29.68 | 29.71 | 714,600 | -0.09(-0.30%) |
Mar 09, 2007 | 29.35 | 29.80 | 29.28 | 29.80 | 640,900 | +0.50(+1.71%) |
Mar 08, 2007 | 29.42 | 29.47 | 29.24 | 29.30 | 1,024,900 | +0.06(+0.21%) |
Mar 07, 2007 | 29.03 | 29.33 | 28.96 | 29.24 | 851,600 | +0.21(+0.72%) |
Mar 06, 2007 | 28.79 | 29.18 | 28.53 | 29.03 | 1,289,100 | +0.25(+0.87%) |
Mar 05, 2007 | 28.99 | 29.03 | 28.63 | 28.78 | 1,055,000 | -0.23(-0.79%) |
Mar 02, 2007 | 28.77 | 29.18 | 28.59 | 29.01 | 1,673,300 | +0.29(+1.01%) |
Mar 01, 2007 | 28.00 | 28.77 | 27.99 | 28.72 | 1,869,867 | +0.40(+1.41%) |
Feb 28, 2007 | 28.17 | 28.44 | 27.96 | 28.32 | 991,400 | +0.21(+0.75%) |
Feb 27, 2007 | 28.59 | 28.62 | 27.81 | 28.11 | 718,900 | -0.70(-2.43%) |
Feb 26, 2007 | 28.79 | 28.93 | 28.72 | 28.81 | 573,129 | +0.12(+0.42%) |
Feb 23, 2007 | 28.68 | 28.76 | 28.60 | 28.69 | 461,800 | +0.04(+0.14%) |
Feb 22, 2007 | 28.65 | 28.73 | 28.57 | 28.65 | 410,800 | +0.00(+0.00%) |
Feb 21, 2007 | 28.63 | 28.70 | 28.50 | 28.65 | 533,100 | -0.02(-0.07%) |
Feb 20, 2007 | 28.42 | 28.74 | 28.39 | 28.67 | 362,200 | +0.17(+0.60%) |
Feb 16, 2007 | 28.35 | 28.50 | 28.25 | 28.50 | 375,900 | +0.15(+0.53%) |
Feb 15, 2007 | 28.32 | 28.48 | 28.25 | 28.35 | 490,600 | -0.07(-0.25%) |
Feb 14, 2007 | 28.00 | 28.65 | 28.00 | 28.42 | 861,361 | +0.44(+1.57%) |
Feb 13, 2007 | 27.80 | 28.02 | 27.75 | 27.98 | 498,895 | +0.23(+0.83%) |
Feb 12, 2007 | 27.79 | 27.90 | 27.64 | 27.75 | 337,540 | -0.04(-0.14%) |
Feb 09, 2007 | 27.80 | 27.99 | 27.62 | 27.79 | 694,300 | -0.04(-0.14%) |
Feb 08, 2007 | 27.92 | 27.97 | 27.76 | 27.83 | 501,600 | -0.09(-0.32%) |
Feb 07, 2007 | 27.85 | 27.98 | 27.79 | 27.92 | 439,500 | +0.12(+0.43%) |
Feb 06, 2007 | 28.00 | 28.00 | 27.73 | 27.80 | 502,300 | -0.10(-0.36%) |
Feb 05, 2007 | 27.98 | 28.00 | 27.65 | 27.90 | 378,200 | -0.08(-0.29%) |
Feb 02, 2007 | 27.65 | 28.05 | 27.60 | 27.98 | 657,100 | +0.40(+1.45%) |
Feb 01, 2007 | 27.48 | 27.65 | 27.40 | 27.58 | 296,000 | +0.22(+0.80%) |
Jan 31, 2007 | 27.12 | 27.47 | 27.06 | 27.36 | 454,500 | +0.13(+0.48%) |
Jan 30, 2007 | 26.92 | 27.23 | 26.80 | 27.23 | 545,600 | +0.36(+1.34%) |
Jan 29, 2007 | 26.74 | 27.05 | 26.73 | 26.87 | 993,000 | +0.17(+0.64%) |
Jan 26, 2007 | 26.66 | 26.98 | 26.60 | 26.70 | 511,700 | +0.09(+0.34%) |
Jan 25, 2007 | 27.17 | 27.23 | 26.52 | 26.61 | 602,900 | -0.63(-2.31%) |
Jan 24, 2007 | 27.02 | 27.26 | 26.99 | 27.24 | 317,100 | +0.23(+0.85%) |
Jan 23, 2007 | 26.85 | 27.26 | 26.80 | 27.01 | 408,300 | +0.16(+0.60%) |
Jan 22, 2007 | 27.13 | 27.20 | 26.81 | 26.85 | 335,000 | -0.24(-0.89%) |
Jan 19, 2007 | 27.29 | 27.30 | 26.81 | 27.09 | 588,100 | -0.09(-0.33%) |
Jan 18, 2007 | 27.52 | 27.57 | 27.08 | 27.18 | 701,600 | -0.35(-1.27%) |
Jan 17, 2007 | 27.60 | 27.73 | 27.43 | 27.53 | 347,400 | -0.17(-0.61%) |
Jan 16, 2007 | 27.81 | 27.95 | 27.50 | 27.70 | 451,800 | -0.04(-0.14%) |
Jan 12, 2007 | 27.55 | 27.76 | 27.34 | 27.74 | 579,100 | +0.18(+0.65%) |
Jan 11, 2007 | 27.32 | 27.59 | 27.20 | 27.56 | 636,400 | +0.39(+1.44%) |
Jan 10, 2007 | 27.15 | 27.27 | 26.90 | 27.17 | 511,000 | -0.08(-0.29%) |
Jan 09, 2007 | 27.36 | 27.42 | 27.00 | 27.25 | 608,600 | -0.15(-0.55%) |
Jan 08, 2007 | 27.48 | 27.51 | 27.01 | 27.40 | 749,300 | -0.03(-0.11%) |
Jan 05, 2007 | 27.86 | 28.35 | 27.36 | 27.43 | 1,350,900 | -1.04(-3.65%) |
Jan 04, 2007 | 28.55 | 28.61 | 28.11 | 28.47 | 633,500 | -0.19(-0.66%) |