Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.75 | 32.59 | 30.75 | 32.36 | 198,551 | +1.72(+5.62%) |
Mar 29, 2007 | 30.84 | 31.02 | 30.25 | 30.64 | 75,018 | +0.03(+0.09%) |
Mar 28, 2007 | 31.09 | 31.18 | 30.12 | 30.61 | 219,274 | -0.71(-2.26%) |
Mar 27, 2007 | 30.87 | 31.31 | 30.22 | 31.31 | 85,066 | +0.51(+1.67%) |
Mar 26, 2007 | 31.04 | 31.16 | 30.40 | 30.80 | 152,519 | -0.15(-0.47%) |
Mar 23, 2007 | 31.48 | 31.52 | 30.71 | 30.95 | 105,941 | -0.51(-1.63%) |
Mar 22, 2007 | 31.66 | 31.72 | 31.27 | 31.46 | 117,515 | -0.02(-0.06%) |
Mar 21, 2007 | 31.15 | 31.59 | 31.15 | 31.48 | 125,344 | +0.34(+1.09%) |
Mar 20, 2007 | 31.27 | 31.52 | 30.97 | 31.14 | 131,104 | -0.13(-0.40%) |
Mar 19, 2007 | 31.46 | 31.46 | 30.96 | 31.27 | 91,350 | -0.19(-0.62%) |
Mar 16, 2007 | 31.22 | 31.82 | 31.00 | 31.46 | 390,877 | +0.23(+0.74%) |
Mar 15, 2007 | 30.20 | 31.51 | 30.20 | 31.23 | 154,491 | +0.93(+3.07%) |
Mar 14, 2007 | 30.66 | 30.96 | 29.30 | 30.30 | 169,300 | -0.31(-1.01%) |
Mar 13, 2007 | 31.68 | 31.70 | 30.47 | 30.61 | 211,162 | -1.07(-3.39%) |
Mar 12, 2007 | 31.56 | 31.89 | 31.48 | 31.68 | 158,360 | -0.02(-0.06%) |
Mar 09, 2007 | 30.73 | 32.47 | 30.29 | 31.70 | 164,382 | +1.23(+4.03%) |
Mar 08, 2007 | 30.96 | 31.39 | 30.37 | 30.47 | 82,305 | -0.25(-0.82%) |
Mar 07, 2007 | 30.70 | 30.85 | 30.10 | 30.72 | 69,735 | +0.00(+0.00%) |
Mar 06, 2007 | 30.11 | 30.88 | 30.10 | 30.72 | 154,202 | +0.98(+3.29%) |
Mar 05, 2007 | 31.05 | 31.36 | 29.75 | 29.75 | 182,209 | -1.42(-4.57%) |
Mar 02, 2007 | 31.03 | 31.53 | 30.28 | 31.17 | 189,888 | +0.09(+0.28%) |
Mar 01, 2007 | 30.49 | 31.74 | 29.75 | 31.08 | 206,105 | -0.50(-1.59%) |
Feb 28, 2007 | 31.15 | 31.80 | 30.73 | 31.59 | 201,795 | +0.61(+1.97%) |
Feb 27, 2007 | 32.28 | 32.30 | 30.73 | 30.98 | 185,195 | -1.84(-5.60%) |
Feb 26, 2007 | 32.60 | 33.76 | 32.41 | 32.82 | 263,029 | +0.46(+1.44%) |
Feb 23, 2007 | 32.57 | 32.65 | 32.12 | 32.35 | 91,401 | -0.18(-0.57%) |
Feb 22, 2007 | 32.52 | 32.67 | 32.29 | 32.53 | 112,338 | +0.01(+0.03%) |
Feb 21, 2007 | 32.60 | 33.14 | 32.33 | 32.52 | 118,324 | -0.10(-0.30%) |
Feb 20, 2007 | 32.09 | 32.78 | 31.75 | 32.62 | 104,413 | +0.52(+1.63%) |
Feb 16, 2007 | 31.24 | 32.49 | 31.10 | 32.10 | 111,644 | +0.95(+3.05%) |
Feb 15, 2007 | 31.61 | 31.98 | 31.03 | 31.15 | 120,248 | -0.43(-1.35%) |
Feb 14, 2007 | 31.10 | 32.03 | 30.98 | 31.58 | 86,095 | +0.55(+1.78%) |
Feb 13, 2007 | 31.34 | 31.39 | 30.65 | 31.02 | 155,881 | -0.17(-0.56%) |
Feb 12, 2007 | 30.96 | 31.29 | 30.59 | 31.20 | 162,788 | +0.32(+1.03%) |
Feb 09, 2007 | 30.90 | 31.22 | 30.40 | 30.88 | 115,244 | +0.06(+0.19%) |
Feb 08, 2007 | 29.93 | 31.60 | 29.72 | 30.82 | 323,560 | +0.91(+3.04%) |
Feb 07, 2007 | 30.49 | 30.49 | 29.56 | 29.91 | 68,504 | -0.56(-1.84%) |
Feb 06, 2007 | 30.13 | 30.69 | 29.81 | 30.47 | 46,764 | +0.37(+1.22%) |
Feb 05, 2007 | 30.31 | 30.31 | 29.97 | 30.10 | 115,956 | -0.17(-0.58%) |
Feb 02, 2007 | 29.95 | 30.38 | 29.54 | 30.28 | 109,466 | +0.44(+1.46%) |
Feb 01, 2007 | 29.90 | 30.10 | 29.76 | 29.84 | 100,168 | +0.15(+0.49%) |
Jan 31, 2007 | 29.67 | 29.91 | 29.36 | 29.70 | 108,376 | -0.01(-0.03%) |
Jan 30, 2007 | 28.96 | 30.18 | 28.96 | 29.71 | 149,565 | +1.02(+3.54%) |
Jan 29, 2007 | 28.28 | 29.46 | 28.13 | 28.69 | 90,129 | +0.40(+1.40%) |
Jan 26, 2007 | 28.09 | 28.40 | 27.80 | 28.29 | 60,934 | +0.28(+1.00%) |
Jan 25, 2007 | 28.41 | 28.47 | 27.87 | 28.01 | 72,873 | -0.32(-1.13%) |
Jan 24, 2007 | 28.15 | 28.38 | 27.74 | 28.33 | 56,065 | +0.26(+0.93%) |
Jan 23, 2007 | 27.79 | 28.21 | 27.26 | 28.07 | 54,276 | +0.25(+0.90%) |
Jan 22, 2007 | 27.85 | 28.07 | 27.21 | 27.82 | 74,831 | +0.01(+0.03%) |
Jan 19, 2007 | 27.11 | 27.95 | 27.10 | 27.81 | 38,098 | +0.64(+2.35%) |
Jan 18, 2007 | 27.66 | 28.03 | 27.10 | 27.17 | 108,746 | -0.35(-1.27%) |
Jan 17, 2007 | 27.73 | 28.06 | 27.46 | 27.52 | 84,957 | -0.17(-0.63%) |
Jan 16, 2007 | 28.02 | 28.27 | 27.55 | 27.69 | 72,020 | -0.21(-0.76%) |
Jan 12, 2007 | 27.36 | 28.29 | 27.36 | 27.91 | 239,190 | +0.45(+1.62%) |
Jan 11, 2007 | 26.54 | 27.53 | 26.43 | 27.46 | 178,408 | +1.02(+3.84%) |
Jan 10, 2007 | 25.56 | 26.54 | 25.39 | 26.45 | 185,320 | +0.81(+3.17%) |
Jan 09, 2007 | 25.52 | 25.67 | 24.98 | 25.63 | 503,876 | +0.07(+0.26%) |
Jan 08, 2007 | 26.68 | 26.68 | 25.32 | 25.56 | 319,305 | -1.03(-3.86%) |
Jan 05, 2007 | 27.12 | 27.52 | 26.21 | 26.59 | 141,421 | -0.72(-2.62%) |
Jan 04, 2007 | 27.15 | 27.60 | 27.02 | 27.31 | 78,185 | -0.02(-0.07%) |