Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.89 | 28.20 | 27.67 | 27.87 | 927,870 | -0.16(-0.56%) |
Mar 29, 2007 | 27.96 | 28.16 | 27.67 | 28.03 | 739,639 | +0.34(+1.23%) |
Mar 28, 2007 | 27.93 | 27.96 | 27.46 | 27.69 | 1,575,357 | -0.27(-0.98%) |
Mar 27, 2007 | 28.16 | 28.19 | 27.73 | 27.96 | 1,119,348 | -0.22(-0.80%) |
Mar 26, 2007 | 28.09 | 28.27 | 27.76 | 28.19 | 1,365,619 | +0.17(+0.62%) |
Mar 23, 2007 | 27.94 | 28.15 | 27.34 | 28.01 | 2,093,395 | +0.19(+0.69%) |
Mar 22, 2007 | 29.43 | 29.95 | 27.41 | 27.82 | 4,371,942 | -3.67(-11.65%) |
Mar 21, 2007 | 31.15 | 31.74 | 30.98 | 31.49 | 1,038,847 | +0.50(+1.61%) |
Mar 20, 2007 | 30.54 | 31.07 | 30.54 | 30.99 | 491,702 | +0.45(+1.47%) |
Mar 19, 2007 | 30.26 | 30.72 | 30.23 | 30.54 | 668,138 | +0.52(+1.75%) |
Mar 16, 2007 | 30.28 | 30.45 | 29.52 | 30.02 | 1,059,837 | -0.40(-1.31%) |
Mar 15, 2007 | 30.34 | 30.68 | 30.29 | 30.42 | 462,653 | +0.09(+0.30%) |
Mar 14, 2007 | 30.61 | 31.19 | 29.43 | 30.33 | 1,014,092 | -0.32(-1.06%) |
Mar 13, 2007 | 31.34 | 31.43 | 30.61 | 30.65 | 759,444 | -0.69(-2.20%) |
Mar 12, 2007 | 31.26 | 31.51 | 31.12 | 31.34 | 399,589 | -0.07(-0.24%) |
Mar 09, 2007 | 31.11 | 31.63 | 31.09 | 31.42 | 476,025 | +0.13(+0.43%) |
Mar 08, 2007 | 31.36 | 31.58 | 31.12 | 31.28 | 575,132 | +0.22(+0.70%) |
Mar 07, 2007 | 31.08 | 31.46 | 30.56 | 31.07 | 531,602 | +0.02(+0.05%) |
Mar 06, 2007 | 30.40 | 31.23 | 30.40 | 31.05 | 441,953 | +0.50(+1.63%) |
Mar 05, 2007 | 30.83 | 31.21 | 29.76 | 30.55 | 974,554 | -0.40(-1.29%) |
Mar 02, 2007 | 31.87 | 32.17 | 30.94 | 30.95 | 682,621 | -1.07(-3.33%) |
Mar 01, 2007 | 31.32 | 32.57 | 31.29 | 32.02 | 821,395 | +0.00(+0.00%) |
Feb 28, 2007 | 31.92 | 32.27 | 31.43 | 32.02 | 656,091 | +0.18(+0.58%) |
Feb 27, 2007 | 32.76 | 32.78 | 31.81 | 31.83 | 825,814 | -1.17(-3.56%) |
Feb 26, 2007 | 33.26 | 33.32 | 32.80 | 33.01 | 642,024 | -0.05(-0.15%) |
Feb 23, 2007 | 33.12 | 33.21 | 32.72 | 33.06 | 635,417 | -0.21(-0.63%) |
Feb 22, 2007 | 33.61 | 33.69 | 33.03 | 33.26 | 512,709 | -0.42(-1.26%) |
Feb 21, 2007 | 33.58 | 33.74 | 33.45 | 33.69 | 359,090 | -0.11(-0.32%) |
Feb 20, 2007 | 33.29 | 33.95 | 32.87 | 33.80 | 269,163 | +0.39(+1.17%) |
Feb 16, 2007 | 33.06 | 33.53 | 32.73 | 33.41 | 351,039 | +0.35(+1.06%) |
Feb 15, 2007 | 33.45 | 33.45 | 32.77 | 33.06 | 485,162 | -0.32(-0.95%) |
Feb 14, 2007 | 33.21 | 33.69 | 33.04 | 33.37 | 554,712 | +0.17(+0.50%) |
Feb 13, 2007 | 32.42 | 33.23 | 32.36 | 33.21 | 524,832 | +0.72(+2.23%) |
Feb 12, 2007 | 32.13 | 32.55 | 31.92 | 32.48 | 376,049 | +0.58(+1.83%) |
Feb 09, 2007 | 32.69 | 32.77 | 31.87 | 31.90 | 656,317 | -0.83(-2.54%) |
Feb 08, 2007 | 32.17 | 32.82 | 31.99 | 32.73 | 535,609 | +0.47(+1.44%) |
Feb 07, 2007 | 32.50 | 32.50 | 32.00 | 32.27 | 653,964 | -0.29(-0.89%) |
Feb 06, 2007 | 31.58 | 32.64 | 31.46 | 32.56 | 673,277 | +1.04(+3.30%) |
Feb 05, 2007 | 32.15 | 32.15 | 31.40 | 31.52 | 628,534 | -0.52(-1.61%) |
Feb 02, 2007 | 31.67 | 32.17 | 31.54 | 32.03 | 526,431 | +0.41(+1.29%) |
Feb 01, 2007 | 31.32 | 31.65 | 31.16 | 31.63 | 379,578 | +0.33(+1.06%) |
Jan 31, 2007 | 31.15 | 31.58 | 30.84 | 31.29 | 551,615 | +0.03(+0.11%) |
Jan 30, 2007 | 31.08 | 31.39 | 30.73 | 31.26 | 438,598 | +0.25(+0.81%) |
Jan 29, 2007 | 30.98 | 31.17 | 30.66 | 31.01 | 315,453 | +0.08(+0.27%) |
Jan 26, 2007 | 31.26 | 31.34 | 30.61 | 30.93 | 344,341 | -0.32(-1.01%) |
Jan 25, 2007 | 31.58 | 31.58 | 30.77 | 31.24 | 856,049 | -0.22(-0.69%) |
Jan 24, 2007 | 31.44 | 31.46 | 31.13 | 31.46 | 342,083 | +0.02(+0.05%) |
Jan 23, 2007 | 31.16 | 31.67 | 31.03 | 31.44 | 649,283 | +0.18(+0.59%) |
Jan 22, 2007 | 31.48 | 31.51 | 31.08 | 31.26 | 484,879 | -0.18(-0.58%) |
Jan 19, 2007 | 30.97 | 31.51 | 30.83 | 31.44 | 423,628 | +0.38(+1.23%) |
Jan 18, 2007 | 31.63 | 31.63 | 30.91 | 31.06 | 418,161 | -0.58(-1.84%) |
Jan 17, 2007 | 31.46 | 32.00 | 31.41 | 31.64 | 432,130 | +0.02(+0.08%) |
Jan 16, 2007 | 31.89 | 31.90 | 31.38 | 31.62 | 744,885 | -0.12(-0.37%) |
Jan 12, 2007 | 31.17 | 31.77 | 30.88 | 31.73 | 715,650 | +0.43(+1.38%) |
Jan 11, 2007 | 30.79 | 31.36 | 30.69 | 31.30 | 776,206 | +0.67(+2.17%) |
Jan 10, 2007 | 30.42 | 30.83 | 30.27 | 30.63 | 355,114 | -0.05(-0.16%) |
Jan 09, 2007 | 30.47 | 30.80 | 30.15 | 30.68 | 504,752 | +0.29(+0.96%) |
Jan 08, 2007 | 30.47 | 30.67 | 30.03 | 30.39 | 475,386 | -0.01(-0.03%) |
Jan 05, 2007 | 30.88 | 31.03 | 30.35 | 30.40 | 558,999 | -0.64(-2.06%) |
Jan 04, 2007 | 30.66 | 31.21 | 30.09 | 31.04 | 776,629 | +0.44(+1.44%) |