Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.78 | 28.90 | 28.56 | 28.84 | 374,437 | +0.06(+0.21%) |
Mar 29, 2007 | 28.89 | 28.93 | 28.54 | 28.78 | 242,008 | +0.06(+0.21%) |
Mar 28, 2007 | 28.64 | 28.85 | 28.43 | 28.71 | 533,579 | -0.05(-0.18%) |
Mar 27, 2007 | 28.93 | 28.94 | 28.58 | 28.77 | 546,196 | -0.18(-0.64%) |
Mar 26, 2007 | 28.89 | 29.04 | 28.47 | 28.95 | 2,283,568 | +0.11(+0.40%) |
Mar 23, 2007 | 28.68 | 28.99 | 28.68 | 28.84 | 161,415 | +0.18(+0.61%) |
Mar 22, 2007 | 28.33 | 28.73 | 28.25 | 28.66 | 961,670 | +0.40(+1.40%) |
Mar 21, 2007 | 28.26 | 28.39 | 28.06 | 28.27 | 248,601 | +0.00(+0.00%) |
Mar 20, 2007 | 28.30 | 28.44 | 28.05 | 28.27 | 404,572 | -0.04(-0.12%) |
Mar 19, 2007 | 27.84 | 28.44 | 27.84 | 28.30 | 354,885 | +0.52(+1.87%) |
Mar 16, 2007 | 28.10 | 28.14 | 27.65 | 27.78 | 417,405 | -0.32(-1.13%) |
Mar 15, 2007 | 28.24 | 28.47 | 27.98 | 28.10 | 219,615 | -0.20(-0.72%) |
Mar 14, 2007 | 27.83 | 28.45 | 27.83 | 28.30 | 378,643 | +0.38(+1.35%) |
Mar 13, 2007 | 28.42 | 28.34 | 27.79 | 27.92 | 257,013 | -0.50(-1.76%) |
Mar 12, 2007 | 28.45 | 28.59 | 28.33 | 28.42 | 482,312 | -0.13(-0.46%) |
Mar 09, 2007 | 28.72 | 28.76 | 28.27 | 28.56 | 239,053 | +0.01(+0.03%) |
Mar 08, 2007 | 28.71 | 28.79 | 28.32 | 28.55 | 398,422 | -0.05(-0.18%) |
Mar 07, 2007 | 28.28 | 28.73 | 27.88 | 28.60 | 566,203 | +0.36(+1.28%) |
Mar 06, 2007 | 27.68 | 28.35 | 27.47 | 28.24 | 476,742 | +0.77(+2.79%) |
Mar 05, 2007 | 28.10 | 30.17 | 27.46 | 27.47 | 543,015 | -0.64(-2.28%) |
Mar 02, 2007 | 28.33 | 28.52 | 27.91 | 28.12 | 491,861 | -0.30(-1.05%) |
Mar 01, 2007 | 28.33 | 28.67 | 27.56 | 28.41 | 809,751 | -0.52(-1.79%) |
Feb 28, 2007 | 28.34 | 29.11 | 28.17 | 28.93 | 973,719 | +0.59(+2.08%) |
Feb 27, 2007 | 29.25 | 30.30 | 27.94 | 28.34 | 1,743,964 | -0.98(-3.33%) |
Feb 26, 2007 | 28.78 | 29.39 | 28.70 | 29.32 | 636,208 | +0.62(+2.18%) |
Feb 23, 2007 | 28.55 | 28.98 | 28.52 | 28.70 | 588,141 | +0.44(+1.56%) |
Feb 22, 2007 | 28.26 | 28.33 | 28.14 | 28.26 | 655,436 | +0.04(+0.12%) |
Feb 21, 2007 | 28.27 | 28.36 | 28.06 | 28.22 | 494,475 | -0.02(-0.06%) |
Feb 20, 2007 | 28.08 | 28.27 | 28.00 | 28.24 | 487,769 | +0.11(+0.38%) |
Feb 16, 2007 | 28.55 | 28.55 | 28.05 | 28.13 | 648,502 | -0.41(-1.45%) |
Feb 15, 2007 | 28.31 | 28.81 | 28.26 | 28.55 | 774,906 | +0.25(+0.87%) |
Feb 14, 2007 | 28.37 | 28.46 | 28.27 | 28.30 | 1,252,031 | -0.09(-0.31%) |
Feb 13, 2007 | 28.63 | 28.63 | 28.25 | 28.39 | 680,130 | +0.04(+0.16%) |
Feb 12, 2007 | 28.25 | 28.39 | 27.98 | 28.34 | 711,335 | +0.16(+0.56%) |
Feb 09, 2007 | 27.66 | 28.25 | 27.66 | 28.19 | 726,481 | +0.46(+1.65%) |
Feb 08, 2007 | 27.67 | 27.92 | 27.58 | 27.73 | 485,950 | +0.06(+0.22%) |
Feb 07, 2007 | 27.44 | 27.75 | 27.23 | 27.67 | 658,164 | +0.23(+0.83%) |
Feb 06, 2007 | 27.24 | 27.49 | 27.01 | 27.44 | 636,680 | +0.16(+0.58%) |
Feb 05, 2007 | 26.66 | 27.49 | 26.22 | 27.28 | 1,426,136 | +1.42(+5.48%) |
Feb 02, 2007 | 25.70 | 25.94 | 25.64 | 25.86 | 649,866 | +0.18(+0.72%) |
Feb 01, 2007 | 25.34 | 25.68 | 25.29 | 25.68 | 986,337 | +0.43(+1.71%) |
Jan 31, 2007 | 25.36 | 25.36 | 24.63 | 25.25 | 894,262 | -0.11(-0.45%) |
Jan 30, 2007 | 25.06 | 25.54 | 25.01 | 25.36 | 1,161,847 | +0.30(+1.19%) |
Jan 29, 2007 | 25.07 | 25.20 | 24.51 | 25.06 | 589,165 | -0.08(-0.32%) |
Jan 26, 2007 | 23.31 | 26.39 | 23.31 | 25.14 | 3,309,008 | +1.92(+8.26%) |
Jan 25, 2007 | 23.51 | 23.59 | 23.16 | 23.22 | 756,263 | -0.29(-1.23%) |
Jan 24, 2007 | 24.02 | 24.21 | 23.49 | 23.51 | 997,817 | -0.57(-2.37%) |
Jan 23, 2007 | 23.80 | 24.24 | 23.63 | 24.09 | 621,107 | +0.26(+1.11%) |
Jan 22, 2007 | 23.93 | 23.93 | 23.75 | 23.82 | 546,878 | -0.15(-0.62%) |
Jan 19, 2007 | 23.75 | 24.10 | 23.50 | 23.97 | 380,575 | +0.22(+0.93%) |
Jan 18, 2007 | 23.66 | 23.88 | 23.59 | 23.75 | 701,018 | +0.10(+0.41%) |
Jan 17, 2007 | 23.90 | 23.94 | 23.47 | 23.66 | 1,071,023 | -0.33(-1.36%) |
Jan 16, 2007 | 23.30 | 24.37 | 23.30 | 23.98 | 1,255,741 | +0.83(+3.57%) |
Jan 12, 2007 | 22.93 | 23.15 | 22.85 | 23.15 | 534,829 | +0.18(+0.77%) |
Jan 11, 2007 | 22.33 | 23.00 | 22.33 | 22.98 | 327,718 | +0.65(+2.92%) |
Jan 10, 2007 | 22.38 | 22.42 | 21.97 | 22.33 | 394,898 | -0.13(-0.59%) |
Jan 09, 2007 | 21.69 | 22.64 | 21.52 | 22.46 | 669,872 | +0.69(+3.15%) |
Jan 08, 2007 | 21.91 | 22.04 | 21.67 | 21.77 | 451,052 | -0.12(-0.56%) |
Jan 05, 2007 | 22.02 | 22.11 | 21.73 | 21.90 | 665,666 | -0.21(-0.96%) |
Jan 04, 2007 | 21.99 | 22.12 | 21.86 | 22.11 | 400,354 | +0.12(+0.56%) |