Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.40 | 28.81 | 27.94 | 28.25 | 813,882 | -0.15(-0.54%) |
Mar 29, 2007 | 28.54 | 28.69 | 27.93 | 28.40 | 725,552 | +0.11(+0.39%) |
Mar 28, 2007 | 28.82 | 28.82 | 28.15 | 28.29 | 924,585 | -0.63(-2.19%) |
Mar 27, 2007 | 29.30 | 29.30 | 28.68 | 28.93 | 793,265 | -0.41(-1.39%) |
Mar 26, 2007 | 29.32 | 29.43 | 28.61 | 29.33 | 1,321,164 | +0.03(+0.11%) |
Mar 23, 2007 | 29.10 | 29.40 | 29.09 | 29.30 | 752,032 | +0.22(+0.75%) |
Mar 22, 2007 | 29.09 | 29.32 | 28.94 | 29.08 | 1,212,785 | +0.10(+0.33%) |
Mar 21, 2007 | 28.85 | 29.08 | 28.51 | 28.99 | 1,075,088 | +0.26(+0.92%) |
Mar 20, 2007 | 28.83 | 28.87 | 28.56 | 28.72 | 706,827 | -0.11(-0.37%) |
Mar 19, 2007 | 27.78 | 28.97 | 27.67 | 28.83 | 1,847,170 | +1.43(+5.23%) |
Mar 16, 2007 | 27.76 | 28.02 | 27.18 | 27.40 | 2,178,360 | -0.35(-1.28%) |
Mar 15, 2007 | 27.49 | 27.96 | 27.46 | 27.75 | 951,767 | +0.31(+1.12%) |
Mar 14, 2007 | 26.65 | 27.49 | 26.65 | 27.44 | 1,335,728 | +0.77(+2.87%) |
Mar 13, 2007 | 27.53 | 27.91 | 26.55 | 26.68 | 1,775,485 | -0.85(-3.09%) |
Mar 12, 2007 | 27.37 | 27.75 | 27.25 | 27.53 | 651,219 | +0.06(+0.23%) |
Mar 09, 2007 | 27.83 | 27.85 | 27.28 | 27.47 | 1,048,419 | -0.10(-0.36%) |
Mar 08, 2007 | 27.23 | 27.81 | 27.02 | 27.57 | 1,817,664 | +0.78(+2.90%) |
Mar 07, 2007 | 26.70 | 27.22 | 26.54 | 26.79 | 2,502,929 | +0.61(+2.32%) |
Mar 06, 2007 | 25.33 | 26.57 | 25.05 | 26.18 | 2,169,470 | +1.31(+5.25%) |
Mar 05, 2007 | 24.91 | 25.60 | 24.72 | 24.88 | 1,534,139 | -0.78(-3.05%) |
Mar 02, 2007 | 26.31 | 26.65 | 25.59 | 25.66 | 1,235,671 | -0.75(-2.84%) |
Mar 01, 2007 | 26.05 | 26.49 | 25.72 | 26.41 | 1,643,998 | +0.05(+0.18%) |
Feb 28, 2007 | 26.56 | 26.60 | 25.80 | 26.36 | 1,355,209 | -0.12(-0.46%) |
Feb 27, 2007 | 27.04 | 27.49 | 24.85 | 26.48 | 2,083,599 | -1.08(-3.91%) |
Feb 26, 2007 | 28.15 | 28.28 | 27.43 | 27.56 | 1,028,669 | -0.35(-1.27%) |
Feb 23, 2007 | 28.14 | 28.29 | 27.76 | 27.92 | 973,140 | -0.33(-1.16%) |
Feb 22, 2007 | 28.13 | 28.30 | 27.60 | 28.24 | 1,445,620 | +0.47(+1.68%) |
Feb 21, 2007 | 27.60 | 28.15 | 27.35 | 27.78 | 2,077,736 | +0.07(+0.25%) |
Feb 20, 2007 | 27.46 | 27.78 | 27.32 | 27.71 | 1,280,498 | +0.23(+0.85%) |
Feb 16, 2007 | 27.32 | 27.49 | 27.16 | 27.48 | 1,497,634 | +0.17(+0.64%) |
Feb 15, 2007 | 26.81 | 27.38 | 26.73 | 27.30 | 1,736,900 | +0.51(+1.89%) |
Feb 14, 2007 | 26.63 | 27.22 | 26.49 | 26.79 | 1,777,411 | +0.13(+0.50%) |
Feb 13, 2007 | 25.96 | 27.01 | 25.94 | 26.66 | 3,306,687 | +0.75(+2.90%) |
Feb 12, 2007 | 24.66 | 26.17 | 24.59 | 25.91 | 4,197,356 | +1.46(+5.99%) |
Feb 09, 2007 | 24.98 | 25.15 | 24.36 | 24.45 | 2,122,752 | -0.61(-2.45%) |
Feb 08, 2007 | 24.02 | 25.35 | 23.82 | 25.06 | 5,806,312 | +2.45(+10.83%) |
Feb 07, 2007 | 22.42 | 22.73 | 22.38 | 22.61 | 1,776,242 | +0.22(+0.97%) |
Feb 06, 2007 | 22.90 | 23.11 | 22.34 | 22.40 | 2,244,749 | -0.46(-2.01%) |
Feb 05, 2007 | 22.78 | 23.32 | 22.74 | 22.86 | 1,539,813 | +0.08(+0.35%) |
Feb 02, 2007 | 22.89 | 22.96 | 22.69 | 22.78 | 1,541,515 | -0.09(-0.39%) |
Feb 01, 2007 | 22.89 | 23.18 | 22.64 | 22.87 | 1,932,852 | +0.06(+0.28%) |
Jan 31, 2007 | 22.89 | 22.99 | 22.44 | 22.80 | 2,966,329 | -0.18(-0.78%) |
Jan 30, 2007 | 23.00 | 23.13 | 22.79 | 22.98 | 1,132,777 | +0.03(+0.12%) |
Jan 29, 2007 | 23.10 | 23.27 | 22.73 | 22.96 | 1,683,751 | -0.25(-1.07%) |
Jan 26, 2007 | 22.98 | 23.32 | 22.68 | 23.20 | 1,207,299 | +0.30(+1.32%) |
Jan 25, 2007 | 23.47 | 23.72 | 22.82 | 22.90 | 1,810,855 | -0.63(-2.67%) |
Jan 24, 2007 | 23.52 | 23.57 | 23.33 | 23.53 | 2,531,679 | +0.12(+0.50%) |
Jan 23, 2007 | 23.16 | 23.86 | 23.14 | 23.42 | 1,352,183 | +0.14(+0.61%) |
Jan 22, 2007 | 23.50 | 23.52 | 23.06 | 23.27 | 761,300 | -0.20(-0.83%) |
Jan 19, 2007 | 23.08 | 23.50 | 23.01 | 23.47 | 705,881 | +0.33(+1.44%) |
Jan 18, 2007 | 23.42 | 23.82 | 23.05 | 23.14 | 1,074,710 | -0.29(-1.24%) |
Jan 17, 2007 | 23.61 | 23.80 | 23.36 | 23.43 | 1,513,522 | -0.19(-0.78%) |
Jan 16, 2007 | 23.99 | 24.29 | 23.48 | 23.61 | 1,340,645 | -0.35(-1.46%) |
Jan 12, 2007 | 23.78 | 24.07 | 23.52 | 23.96 | 1,154,718 | +0.18(+0.76%) |
Jan 11, 2007 | 23.37 | 23.87 | 23.36 | 23.78 | 1,401,928 | +0.49(+2.11%) |
Jan 10, 2007 | 23.32 | 23.55 | 23.01 | 23.29 | 846,036 | -0.26(-1.12%) |
Jan 09, 2007 | 23.48 | 23.60 | 23.09 | 23.55 | 1,022,885 | +0.20(+0.86%) |
Jan 08, 2007 | 22.58 | 23.44 | 22.34 | 23.35 | 1,406,656 | +0.79(+3.52%) |
Jan 05, 2007 | 22.89 | 22.99 | 22.51 | 22.56 | 1,293,170 | -0.59(-2.54%) |
Jan 04, 2007 | 22.89 | 23.19 | 22.52 | 23.15 | 1,460,373 | +0.15(+0.64%) |