Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.91 | 27.97 | 27.79 | 27.82 | 86,682 | -0.09(-0.32%) |
Mar 29, 2007 | 27.97 | 28.24 | 27.76 | 27.91 | 49,421 | +0.04(+0.13%) |
Mar 28, 2007 | 28.55 | 28.73 | 27.68 | 27.88 | 119,816 | -0.67(-2.35%) |
Mar 27, 2007 | 29.75 | 29.76 | 28.45 | 28.55 | 211,853 | -1.24(-4.15%) |
Mar 26, 2007 | 29.74 | 29.80 | 29.32 | 29.79 | 106,875 | -0.03(-0.09%) |
Mar 23, 2007 | 29.72 | 30.09 | 29.35 | 29.81 | 92,818 | +0.20(+0.67%) |
Mar 22, 2007 | 29.49 | 29.72 | 29.13 | 29.62 | 155,292 | +0.30(+1.01%) |
Mar 21, 2007 | 28.65 | 29.54 | 28.47 | 29.32 | 51,317 | +0.74(+2.60%) |
Mar 20, 2007 | 28.35 | 28.63 | 28.24 | 28.58 | 21,754 | +0.14(+0.50%) |
Mar 19, 2007 | 27.88 | 28.61 | 27.52 | 28.43 | 85,009 | +0.59(+2.12%) |
Mar 16, 2007 | 28.45 | 28.45 | 27.74 | 27.84 | 136,773 | -0.60(-2.11%) |
Mar 15, 2007 | 28.43 | 28.50 | 28.06 | 28.44 | 43,508 | +0.15(+0.54%) |
Mar 14, 2007 | 27.83 | 28.68 | 27.23 | 28.29 | 102,747 | +0.40(+1.45%) |
Mar 13, 2007 | 28.64 | 28.57 | 27.52 | 27.89 | 195,900 | -0.75(-2.63%) |
Mar 12, 2007 | 28.16 | 28.68 | 28.01 | 28.64 | 67,382 | +0.48(+1.72%) |
Mar 09, 2007 | 28.68 | 28.76 | 28.03 | 28.16 | 36,480 | -0.30(-1.07%) |
Mar 08, 2007 | 28.73 | 28.99 | 28.38 | 28.46 | 74,299 | -0.09(-0.31%) |
Mar 07, 2007 | 28.70 | 28.78 | 28.37 | 28.55 | 105,201 | -0.18(-0.62%) |
Mar 06, 2007 | 28.28 | 29.22 | 28.21 | 28.73 | 280,017 | +0.62(+2.20%) |
Mar 05, 2007 | 29.22 | 29.63 | 28.02 | 28.11 | 287,938 | -1.29(-4.39%) |
Mar 02, 2007 | 29.45 | 29.97 | 29.28 | 29.40 | 127,402 | -0.05(-0.18%) |
Mar 01, 2007 | 30.06 | 30.06 | 29.34 | 29.45 | 163,548 | -0.54(-1.79%) |
Feb 28, 2007 | 29.58 | 30.23 | 29.19 | 29.99 | 208,060 | +0.41(+1.39%) |
Feb 27, 2007 | 29.88 | 30.34 | 29.56 | 29.58 | 203,709 | -0.74(-2.45%) |
Feb 26, 2007 | 30.86 | 31.14 | 30.24 | 30.32 | 159,978 | -0.41(-1.34%) |
Feb 23, 2007 | 31.22 | 31.33 | 30.66 | 30.74 | 219,328 | -0.44(-1.41%) |
Feb 22, 2007 | 30.75 | 31.51 | 30.41 | 31.18 | 165,221 | +0.40(+1.31%) |
Feb 21, 2007 | 30.84 | 30.92 | 30.64 | 30.77 | 42,616 | -0.04(-0.15%) |
Feb 20, 2007 | 30.12 | 30.97 | 30.12 | 30.82 | 55,668 | +0.55(+1.81%) |
Feb 16, 2007 | 30.28 | 30.33 | 30.03 | 30.27 | 34,026 | -0.01(-0.03%) |
Feb 15, 2007 | 30.39 | 30.58 | 30.03 | 30.28 | 48,528 | -0.06(-0.21%) |
Feb 14, 2007 | 30.85 | 30.92 | 30.30 | 30.34 | 53,995 | -0.36(-1.17%) |
Feb 13, 2007 | 30.88 | 30.88 | 30.52 | 30.70 | 85,678 | +0.00(+0.00%) |
Feb 12, 2007 | 30.97 | 30.97 | 30.49 | 30.70 | 107,487 | -0.19(-0.61%) |
Feb 09, 2007 | 31.18 | 31.18 | 30.59 | 30.89 | 80,100 | -0.29(-0.92%) |
Feb 08, 2007 | 31.09 | 31.27 | 30.99 | 31.18 | 135,434 | +0.00(+0.00%) |
Feb 07, 2007 | 31.07 | 31.19 | 30.94 | 31.18 | 49,198 | +0.09(+0.29%) |
Feb 06, 2007 | 31.01 | 31.18 | 30.73 | 31.09 | 48,640 | +0.20(+0.64%) |
Feb 05, 2007 | 31.26 | 31.26 | 30.63 | 30.89 | 47,971 | -0.34(-1.09%) |
Feb 02, 2007 | 30.94 | 31.33 | 30.60 | 31.23 | 157,635 | +0.31(+1.01%) |
Feb 01, 2007 | 30.21 | 30.93 | 30.10 | 30.92 | 59,238 | +0.80(+2.65%) |
Jan 31, 2007 | 30.12 | 30.27 | 29.83 | 30.12 | 42,504 | -0.06(-0.21%) |
Jan 30, 2007 | 30.00 | 30.18 | 29.85 | 30.18 | 53,995 | +0.18(+0.60%) |
Jan 29, 2007 | 30.36 | 30.37 | 29.77 | 30.00 | 76,976 | -0.36(-1.18%) |
Jan 26, 2007 | 30.25 | 30.58 | 29.80 | 30.36 | 85,232 | +0.27(+0.89%) |
Jan 25, 2007 | 31.10 | 31.12 | 29.94 | 30.09 | 147,594 | -0.92(-2.98%) |
Jan 24, 2007 | 31.60 | 32.17 | 30.52 | 31.01 | 224,014 | -0.18(-0.57%) |
Jan 23, 2007 | 31.12 | 31.30 | 30.80 | 31.19 | 111,895 | +0.08(+0.26%) |
Jan 22, 2007 | 31.60 | 31.61 | 30.71 | 31.11 | 72,068 | -0.53(-1.67%) |
Jan 19, 2007 | 30.06 | 31.69 | 30.03 | 31.64 | 257,593 | +1.59(+5.28%) |
Jan 18, 2007 | 30.25 | 30.44 | 29.91 | 30.06 | 71,622 | -0.17(-0.56%) |
Jan 17, 2007 | 30.25 | 30.57 | 30.06 | 30.23 | 64,928 | -0.07(-0.24%) |
Jan 16, 2007 | 31.01 | 31.11 | 30.25 | 30.30 | 76,196 | -0.57(-1.86%) |
Jan 12, 2007 | 31.31 | 31.42 | 30.78 | 30.87 | 39,938 | -0.53(-1.68%) |
Jan 11, 2007 | 30.44 | 31.53 | 30.44 | 31.40 | 61,469 | +0.91(+2.97%) |
Jan 10, 2007 | 30.42 | 30.54 | 30.26 | 30.49 | 47,524 | +0.07(+0.24%) |
Jan 09, 2007 | 30.99 | 31.10 | 30.39 | 30.42 | 71,064 | -0.66(-2.13%) |
Jan 08, 2007 | 30.48 | 31.25 | 30.34 | 31.09 | 226,803 | +1.19(+3.99%) |
Jan 05, 2007 | 31.09 | 31.10 | 29.58 | 29.89 | 123,609 | -1.28(-4.11%) |
Jan 04, 2007 | 30.79 | 31.49 | 30.48 | 31.18 | 136,550 | +0.39(+1.28%) |