Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.99 | 35.00 | 34.00 | 34.35 | 36,900 | -0.40(-1.15%) |
Mar 29, 2007 | 33.93 | 35.04 | 32.23 | 34.75 | 28,000 | +1.04(+3.09%) |
Mar 28, 2007 | 34.16 | 34.19 | 33.41 | 33.71 | 29,600 | -0.20(-0.59%) |
Mar 27, 2007 | 34.17 | 34.39 | 32.00 | 33.91 | 12,800 | -0.26(-0.76%) |
Mar 26, 2007 | 33.51 | 34.55 | 33.50 | 34.17 | 20,700 | +0.13(+0.38%) |
Mar 23, 2007 | 34.10 | 34.19 | 33.75 | 34.04 | 17,800 | +0.04(+0.11%) |
Mar 22, 2007 | 33.99 | 34.20 | 33.01 | 34.00 | 43,300 | +0.07(+0.21%) |
Mar 21, 2007 | 32.77 | 34.19 | 32.61 | 33.93 | 67,000 | +1.19(+3.63%) |
Mar 20, 2007 | 30.97 | 32.75 | 30.36 | 32.74 | 88,600 | +1.90(+6.16%) |
Mar 19, 2007 | 30.80 | 31.00 | 30.35 | 30.84 | 44,600 | +0.54(+1.78%) |
Mar 16, 2007 | 30.22 | 30.69 | 29.98 | 30.30 | 35,800 | -0.17(-0.56%) |
Mar 15, 2007 | 30.55 | 30.88 | 29.86 | 30.47 | 31,400 | -0.09(-0.29%) |
Mar 14, 2007 | 30.00 | 30.73 | 30.00 | 30.56 | 36,500 | +0.31(+1.02%) |
Mar 13, 2007 | 30.59 | 30.88 | 29.90 | 30.25 | 59,000 | -0.34(-1.11%) |
Mar 12, 2007 | 30.56 | 30.70 | 30.25 | 30.59 | 23,200 | +0.25(+0.82%) |
Mar 09, 2007 | 30.39 | 30.53 | 30.26 | 30.34 | 5,900 | +0.06(+0.20%) |
Mar 08, 2007 | 29.99 | 30.55 | 29.99 | 30.28 | 18,300 | +0.53(+1.78%) |
Mar 07, 2007 | 29.83 | 30.24 | 29.60 | 29.75 | 8,100 | -0.16(-0.53%) |
Mar 06, 2007 | 29.79 | 30.14 | 29.79 | 29.91 | 11,800 | +0.36(+1.22%) |
Mar 05, 2007 | 29.70 | 30.20 | 29.33 | 29.55 | 16,200 | -0.17(-0.57%) |
Mar 02, 2007 | 28.86 | 29.72 | 28.61 | 29.72 | 8,100 | +0.61(+2.10%) |
Mar 01, 2007 | 28.81 | 29.50 | 28.56 | 29.11 | 19,000 | +0.31(+1.08%) |
Feb 28, 2007 | 28.70 | 28.80 | 26.50 | 28.80 | 38,000 | -0.15(-0.52%) |
Feb 27, 2007 | 30.40 | 30.40 | 28.75 | 28.95 | 34,900 | -1.69(-5.52%) |
Feb 26, 2007 | 30.20 | 30.64 | 30.20 | 30.64 | 16,300 | +0.54(+1.79%) |
Feb 23, 2007 | 30.06 | 30.47 | 29.99 | 30.10 | 17,000 | +0.06(+0.20%) |
Feb 22, 2007 | 29.86 | 30.09 | 29.80 | 30.04 | 8,000 | +0.04(+0.13%) |
Feb 21, 2007 | 30.01 | 30.25 | 30.00 | 30.00 | 2,700 | -0.16(-0.53%) |
Feb 20, 2007 | 30.02 | 30.50 | 29.51 | 30.16 | 24,100 | +0.15(+0.50%) |
Feb 16, 2007 | 29.63 | 30.18 | 29.63 | 30.01 | 4,900 | +0.39(+1.32%) |
Feb 15, 2007 | 29.39 | 29.74 | 28.94 | 29.62 | 9,300 | +0.38(+1.30%) |
Feb 14, 2007 | 29.82 | 30.74 | 28.52 | 29.24 | 21,550 | -0.35(-1.18%) |
Feb 13, 2007 | 30.49 | 30.75 | 29.20 | 29.59 | 5,600 | -0.66(-2.18%) |
Feb 12, 2007 | 29.59 | 30.25 | 27.90 | 30.25 | 18,450 | +0.75(+2.54%) |
Feb 09, 2007 | 31.42 | 31.74 | 29.31 | 29.50 | 13,800 | -1.68(-5.39%) |
Feb 08, 2007 | 30.52 | 31.96 | 29.49 | 31.18 | 22,300 | -0.31(-0.98%) |
Feb 07, 2007 | 30.78 | 31.50 | 30.25 | 31.49 | 29,100 | +1.01(+3.31%) |
Feb 06, 2007 | 28.70 | 30.48 | 28.51 | 30.48 | 45,300 | +1.54(+5.32%) |
Feb 05, 2007 | 29.06 | 29.95 | 27.75 | 28.94 | 36,900 | -0.16(-0.55%) |
Feb 02, 2007 | 26.70 | 29.40 | 26.30 | 29.10 | 44,400 | +2.43(+9.11%) |
Feb 01, 2007 | 26.04 | 26.67 | 26.04 | 26.67 | 4,500 | +0.55(+2.11%) |
Jan 31, 2007 | 26.15 | 26.20 | 26.02 | 26.12 | 4,900 | +0.12(+0.46%) |
Jan 30, 2007 | 25.90 | 26.20 | 25.90 | 26.00 | 11,200 | -0.10(-0.38%) |
Jan 29, 2007 | 26.65 | 26.65 | 26.00 | 26.10 | 4,400 | -0.55(-2.06%) |
Jan 26, 2007 | 26.51 | 26.65 | 26.51 | 26.65 | 1,900 | +0.10(+0.38%) |
Jan 25, 2007 | 26.50 | 26.55 | 26.41 | 26.55 | 10,600 | -0.19(-0.71%) |
Jan 24, 2007 | 25.82 | 26.98 | 25.80 | 26.74 | 16,000 | +0.72(+2.77%) |
Jan 23, 2007 | 26.79 | 26.79 | 26.00 | 26.02 | 12,500 | -0.55(-2.07%) |
Jan 22, 2007 | 26.64 | 26.84 | 26.50 | 26.57 | 13,000 | -0.08(-0.30%) |
Jan 19, 2007 | 26.00 | 27.25 | 26.00 | 26.65 | 7,300 | +0.55(+2.11%) |
Jan 18, 2007 | 25.94 | 27.02 | 25.80 | 26.10 | 29,200 | -0.60(-2.25%) |
Jan 17, 2007 | 26.79 | 27.07 | 26.69 | 26.70 | 5,800 | -0.07(-0.26%) |
Jan 16, 2007 | 27.40 | 27.42 | 26.75 | 26.77 | 11,100 | -0.22(-0.82%) |
Jan 12, 2007 | 26.98 | 27.36 | 26.75 | 26.99 | 10,700 | +0.24(+0.90%) |
Jan 11, 2007 | 27.96 | 28.45 | 26.65 | 26.75 | 18,800 | -0.63(-2.30%) |
Jan 10, 2007 | 26.95 | 27.73 | 26.70 | 27.38 | 7,900 | +0.63(+2.36%) |
Jan 09, 2007 | 27.28 | 27.30 | 26.72 | 26.75 | 30,900 | -0.35(-1.29%) |
Jan 08, 2007 | 27.42 | 27.61 | 27.09 | 27.10 | 6,700 | -0.07(-0.26%) |
Jan 05, 2007 | 26.74 | 27.31 | 26.74 | 27.17 | 8,700 | +0.46(+1.72%) |
Jan 04, 2007 | 27.10 | 27.10 | 26.49 | 26.71 | 22,000 | -0.24(-0.89%) |