Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.90 | 31.09 | 30.36 | 30.70 | 271,210 | -0.17(-0.56%) |
Mar 29, 2007 | 30.79 | 30.87 | 30.41 | 30.87 | 219,171 | +0.24(+0.77%) |
Mar 28, 2007 | 30.49 | 30.78 | 30.34 | 30.64 | 471,516 | +0.02(+0.08%) |
Mar 27, 2007 | 30.68 | 30.72 | 30.18 | 30.61 | 215,879 | -0.16(-0.51%) |
Mar 26, 2007 | 30.72 | 30.78 | 30.30 | 30.77 | 226,515 | +0.00(+0.00%) |
Mar 23, 2007 | 30.84 | 30.87 | 30.60 | 30.77 | 232,086 | -0.07(-0.23%) |
Mar 22, 2007 | 31.12 | 31.12 | 30.68 | 30.84 | 204,484 | -0.16(-0.51%) |
Mar 21, 2007 | 30.60 | 31.09 | 30.34 | 31.00 | 235,884 | +0.47(+1.55%) |
Mar 20, 2007 | 30.26 | 30.53 | 29.95 | 30.53 | 345,280 | +0.17(+0.57%) |
Mar 19, 2007 | 29.78 | 30.35 | 29.78 | 30.35 | 271,590 | +0.70(+2.37%) |
Mar 16, 2007 | 30.02 | 30.08 | 29.62 | 29.65 | 415,046 | -0.36(-1.21%) |
Mar 15, 2007 | 30.07 | 30.07 | 29.39 | 30.01 | 280,453 | +0.52(+1.77%) |
Mar 14, 2007 | 29.06 | 29.62 | 28.91 | 29.49 | 280,833 | +0.37(+1.27%) |
Mar 13, 2007 | 29.79 | 29.84 | 29.04 | 29.12 | 274,755 | -0.67(-2.25%) |
Mar 12, 2007 | 29.04 | 29.91 | 28.99 | 29.79 | 304,890 | +0.73(+2.53%) |
Mar 09, 2007 | 29.01 | 29.17 | 28.82 | 29.06 | 212,587 | +0.21(+0.71%) |
Mar 08, 2007 | 29.05 | 29.19 | 28.70 | 28.85 | 291,722 | +0.00(+0.00%) |
Mar 07, 2007 | 28.80 | 29.17 | 28.63 | 28.85 | 311,727 | +0.03(+0.11%) |
Mar 06, 2007 | 28.34 | 28.91 | 27.95 | 28.82 | 464,046 | +0.70(+2.50%) |
Mar 05, 2007 | 28.35 | 28.83 | 27.88 | 28.12 | 312,740 | -0.55(-1.93%) |
Mar 02, 2007 | 29.06 | 29.23 | 28.61 | 28.67 | 362,500 | -0.58(-1.97%) |
Mar 01, 2007 | 28.83 | 29.44 | 28.53 | 29.25 | 387,950 | -0.07(-0.24%) |
Feb 28, 2007 | 29.14 | 30.19 | 28.79 | 29.32 | 447,839 | -0.19(-0.64%) |
Feb 27, 2007 | 0.0079 | 30.45 | 29.42 | 29.51 | 344,267 | -1.14(-3.71%) |
Feb 26, 2007 | 30.43 | 30.82 | 30.14 | 30.64 | 246,482 | +0.22(+0.73%) |
Feb 23, 2007 | 30.80 | 30.80 | 30.38 | 30.42 | 180,553 | -0.46(-1.48%) |
Feb 22, 2007 | 30.60 | 30.88 | 30.36 | 30.88 | 178,654 | +0.21(+0.67%) |
Feb 21, 2007 | 30.57 | 30.72 | 30.46 | 30.68 | 131,933 | -0.04(-0.13%) |
Feb 20, 2007 | 30.26 | 30.81 | 30.15 | 30.71 | 161,561 | +0.20(+0.65%) |
Feb 16, 2007 | 30.65 | 30.87 | 30.09 | 30.52 | 231,959 | -0.13(-0.41%) |
Feb 15, 2007 | 30.86 | 30.86 | 30.50 | 30.64 | 127,628 | -0.20(-0.64%) |
Feb 14, 2007 | 31.28 | 31.55 | 30.81 | 30.84 | 254,708 | -0.45(-1.44%) |
Feb 13, 2007 | 30.98 | 31.29 | 30.79 | 31.29 | 164,139 | +0.27(+0.87%) |
Feb 12, 2007 | 30.96 | 31.03 | 30.77 | 31.02 | 138,974 | +0.06(+0.20%) |
Feb 09, 2007 | 31.11 | 31.31 | 30.57 | 30.96 | 191,696 | -0.17(-0.56%) |
Feb 08, 2007 | 31.29 | 31.34 | 30.92 | 31.13 | 215,626 | -0.13(-0.40%) |
Feb 07, 2007 | 30.98 | 31.26 | 30.84 | 31.26 | 152,825 | +0.24(+0.79%) |
Feb 06, 2007 | 30.83 | 31.05 | 30.79 | 31.02 | 165,866 | +0.24(+0.77%) |
Feb 05, 2007 | 30.81 | 30.98 | 30.65 | 30.78 | 234,238 | -0.13(-0.43%) |
Feb 02, 2007 | 31.43 | 31.44 | 30.84 | 30.91 | 259,815 | -0.43(-1.36%) |
Feb 01, 2007 | 31.05 | 31.39 | 31.05 | 31.34 | 127,755 | +0.34(+1.10%) |
Jan 31, 2007 | 30.96 | 31.30 | 30.77 | 31.00 | 282,859 | +0.05(+0.15%) |
Jan 30, 2007 | 30.53 | 30.96 | 30.48 | 30.95 | 211,068 | +0.48(+1.58%) |
Jan 29, 2007 | 30.20 | 30.57 | 30.14 | 30.47 | 243,101 | +0.17(+0.55%) |
Jan 26, 2007 | 30.26 | 30.37 | 29.83 | 30.30 | 177,515 | +0.04(+0.13%) |
Jan 25, 2007 | 30.64 | 30.75 | 30.08 | 30.26 | 280,960 | -0.43(-1.39%) |
Jan 24, 2007 | 30.66 | 30.79 | 30.45 | 30.69 | 247,533 | +0.03(+0.10%) |
Jan 23, 2007 | 29.81 | 30.78 | 29.69 | 30.66 | 372,249 | +0.73(+2.45%) |
Jan 22, 2007 | 29.91 | 30.08 | 29.62 | 29.93 | 204,864 | -0.02(-0.08%) |
Jan 19, 2007 | 29.90 | 30.00 | 29.56 | 29.95 | 238,417 | +0.05(+0.16%) |
Jan 18, 2007 | 30.07 | 30.15 | 29.78 | 29.90 | 156,750 | -0.25(-0.84%) |
Jan 17, 2007 | 30.34 | 30.40 | 30.08 | 30.15 | 204,990 | -0.31(-1.01%) |
Jan 16, 2007 | 30.83 | 31.08 | 30.35 | 30.46 | 168,018 | -0.29(-0.95%) |
Jan 12, 2007 | 30.43 | 30.82 | 30.35 | 30.75 | 228,414 | +0.26(+0.85%) |
Jan 11, 2007 | 29.71 | 30.79 | 29.71 | 30.49 | 424,922 | +0.77(+2.60%) |
Jan 10, 2007 | 29.85 | 30.17 | 29.66 | 29.72 | 207,902 | -0.25(-0.84%) |
Jan 09, 2007 | 29.81 | 30.05 | 29.27 | 29.97 | 374,529 | +0.17(+0.56%) |
Jan 08, 2007 | 29.62 | 29.88 | 29.39 | 29.81 | 257,282 | +0.01(+0.03%) |
Jan 05, 2007 | 30.61 | 30.61 | 29.71 | 29.80 | 324,769 | -0.98(-3.18%) |
Jan 04, 2007 | 30.50 | 30.88 | 30.39 | 30.78 | 288,810 | +0.25(+0.83%) |