Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.47 | 31.68 | 31.13 | 31.48 | 39,636 | +0.13(+0.42%) |
Mar 29, 2007 | 31.48 | 31.51 | 31.16 | 31.35 | 64,784 | -0.05(-0.16%) |
Mar 28, 2007 | 31.28 | 31.87 | 31.13 | 31.39 | 119,622 | +0.01(+0.03%) |
Mar 27, 2007 | 31.16 | 31.39 | 30.90 | 31.39 | 66,114 | +0.28(+0.92%) |
Mar 26, 2007 | 30.83 | 31.17 | 30.66 | 31.10 | 184,573 | +0.22(+0.71%) |
Mar 23, 2007 | 32.69 | 32.84 | 30.64 | 30.88 | 418,187 | +3.85(+14.26%) |
Mar 22, 2007 | 27.17 | 27.31 | 26.42 | 27.03 | 23,248 | -0.02(-0.09%) |
Mar 21, 2007 | 26.48 | 27.13 | 26.15 | 27.05 | 46,195 | +0.46(+1.74%) |
Mar 20, 2007 | 26.52 | 26.66 | 26.10 | 26.59 | 42,187 | +0.00(+0.00%) |
Mar 19, 2007 | 26.63 | 26.83 | 26.36 | 26.59 | 34,107 | +0.08(+0.31%) |
Mar 16, 2007 | 26.58 | 26.58 | 26.03 | 26.51 | 95,596 | -0.11(-0.43%) |
Mar 15, 2007 | 27.33 | 27.33 | 26.39 | 26.62 | 32,363 | -0.67(-2.44%) |
Mar 14, 2007 | 25.72 | 27.39 | 25.72 | 27.29 | 65,255 | +1.51(+5.87%) |
Mar 13, 2007 | 26.23 | 26.17 | 25.55 | 25.78 | 82,633 | -0.46(-1.74%) |
Mar 12, 2007 | 26.39 | 26.77 | 26.21 | 26.23 | 113,775 | -0.44(-1.65%) |
Mar 09, 2007 | 26.49 | 26.67 | 26.26 | 26.67 | 48,190 | +0.44(+1.67%) |
Mar 08, 2007 | 26.60 | 26.68 | 26.17 | 26.23 | 51,664 | -0.20(-0.77%) |
Mar 07, 2007 | 25.59 | 26.63 | 25.59 | 26.43 | 57,903 | +0.25(+0.96%) |
Mar 06, 2007 | 25.67 | 26.35 | 25.56 | 26.18 | 42,260 | +0.80(+3.14%) |
Mar 05, 2007 | 25.78 | 25.78 | 25.30 | 25.39 | 82,194 | -0.38(-1.48%) |
Mar 02, 2007 | 25.78 | 26.46 | 25.71 | 25.77 | 73,898 | -0.11(-0.44%) |
Mar 01, 2007 | 25.61 | 26.47 | 25.61 | 25.88 | 71,662 | +0.03(+0.13%) |
Feb 28, 2007 | 25.82 | 26.22 | 25.82 | 25.85 | 74,256 | +0.11(+0.44%) |
Feb 27, 2007 | 26.11 | 26.62 | 25.69 | 25.74 | 112,385 | -0.69(-2.62%) |
Feb 26, 2007 | 26.75 | 26.75 | 26.17 | 26.43 | 61,080 | -0.20(-0.76%) |
Feb 23, 2007 | 26.76 | 26.87 | 26.48 | 26.63 | 58,391 | -0.23(-0.85%) |
Feb 22, 2007 | 26.10 | 26.87 | 26.00 | 26.86 | 57,112 | +0.67(+2.58%) |
Feb 21, 2007 | 26.90 | 26.90 | 26.09 | 26.18 | 62,456 | -0.87(-3.22%) |
Feb 20, 2007 | 26.24 | 27.22 | 25.71 | 27.05 | 81,807 | +0.71(+2.69%) |
Feb 16, 2007 | 26.48 | 26.51 | 26.02 | 26.35 | 52,466 | -0.13(-0.49%) |
Feb 15, 2007 | 26.51 | 26.76 | 26.29 | 26.48 | 52,593 | -0.20(-0.76%) |
Feb 14, 2007 | 26.72 | 26.91 | 26.34 | 26.68 | 71,898 | -0.15(-0.58%) |
Feb 13, 2007 | 27.37 | 27.39 | 26.48 | 26.83 | 56,752 | -0.61(-2.22%) |
Feb 12, 2007 | 27.48 | 27.58 | 27.13 | 27.44 | 68,675 | +0.06(+0.21%) |
Feb 09, 2007 | 28.07 | 28.07 | 27.24 | 27.39 | 60,205 | -0.40(-1.43%) |
Feb 08, 2007 | 27.37 | 27.94 | 27.30 | 27.78 | 32,447 | +0.14(+0.50%) |
Feb 07, 2007 | 26.78 | 27.66 | 26.73 | 27.65 | 36,176 | +0.78(+2.91%) |
Feb 06, 2007 | 26.37 | 27.10 | 26.37 | 26.87 | 48,719 | +0.52(+1.98%) |
Feb 05, 2007 | 26.32 | 26.59 | 26.04 | 26.35 | 124,023 | -0.11(-0.43%) |
Feb 02, 2007 | 26.73 | 26.83 | 26.20 | 26.46 | 71,677 | -0.24(-0.91%) |
Feb 01, 2007 | 26.52 | 26.76 | 26.26 | 26.70 | 62,454 | +0.29(+1.11%) |
Jan 31, 2007 | 26.00 | 26.51 | 25.88 | 26.41 | 54,953 | +0.30(+1.15%) |
Jan 30, 2007 | 26.39 | 26.39 | 25.85 | 26.11 | 86,914 | +0.01(+0.03%) |
Jan 29, 2007 | 26.25 | 26.63 | 26.08 | 26.10 | 84,851 | -0.16(-0.62%) |
Jan 26, 2007 | 26.43 | 26.46 | 25.91 | 26.26 | 105,411 | -0.33(-1.22%) |
Jan 25, 2007 | 27.05 | 27.05 | 26.50 | 26.59 | 40,713 | -0.52(-1.92%) |
Jan 24, 2007 | 27.48 | 27.79 | 26.98 | 27.11 | 54,204 | -0.27(-0.98%) |
Jan 23, 2007 | 27.65 | 27.89 | 27.09 | 27.38 | 33,695 | -0.27(-0.97%) |
Jan 22, 2007 | 27.65 | 27.83 | 27.39 | 27.65 | 29,787 | -0.07(-0.26%) |
Jan 19, 2007 | 27.65 | 27.85 | 27.50 | 27.72 | 28,935 | -0.04(-0.15%) |
Jan 18, 2007 | 27.87 | 28.04 | 27.63 | 27.76 | 16,522 | -0.20(-0.70%) |
Jan 17, 2007 | 27.65 | 28.04 | 27.65 | 27.96 | 28,012 | +0.24(+0.85%) |
Jan 16, 2007 | 28.19 | 28.20 | 27.61 | 27.72 | 28,296 | -0.30(-1.07%) |
Jan 12, 2007 | 27.92 | 28.25 | 27.80 | 28.02 | 46,953 | -0.02(-0.06%) |
Jan 11, 2007 | 27.93 | 28.26 | 27.82 | 28.04 | 29,047 | +0.21(+0.76%) |
Jan 10, 2007 | 27.65 | 27.91 | 27.57 | 27.83 | 30,168 | +0.14(+0.50%) |
Jan 09, 2007 | 27.79 | 27.98 | 27.20 | 27.69 | 51,970 | +0.04(+0.15%) |
Jan 08, 2007 | 27.53 | 28.02 | 27.53 | 27.65 | 36,465 | -0.02(-0.09%) |
Jan 05, 2007 | 28.75 | 28.79 | 27.65 | 27.67 | 31,777 | -1.27(-4.38%) |
Jan 04, 2007 | 28.46 | 29.00 | 28.21 | 28.94 | 33,540 | +0.48(+1.69%) |