Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.64 | 27.78 | 27.11 | 27.35 | 977,600 | -0.29(-1.05%) |
Mar 29, 2007 | 28.25 | 28.27 | 27.36 | 27.64 | 887,200 | -0.10(-0.36%) |
Mar 28, 2007 | 27.93 | 27.97 | 27.56 | 27.74 | 967,300 | -0.22(-0.79%) |
Mar 27, 2007 | 28.16 | 28.60 | 27.89 | 27.96 | 931,800 | -0.20(-0.71%) |
Mar 26, 2007 | 27.93 | 28.19 | 27.72 | 28.16 | 714,600 | +0.14(+0.50%) |
Mar 23, 2007 | 28.15 | 28.17 | 27.81 | 28.02 | 1,299,375 | -0.14(-0.50%) |
Mar 22, 2007 | 27.93 | 28.34 | 27.78 | 28.16 | 937,300 | +0.43(+1.55%) |
Mar 21, 2007 | 27.70 | 28.88 | 27.38 | 27.73 | 2,057,500 | +0.70(+2.59%) |
Mar 20, 2007 | 27.00 | 27.39 | 26.81 | 27.03 | 1,071,800 | +0.13(+0.48%) |
Mar 19, 2007 | 25.98 | 27.16 | 25.92 | 26.90 | 844,000 | +1.06(+4.10%) |
Mar 16, 2007 | 26.23 | 26.22 | 25.74 | 25.84 | 891,900 | -0.38(-1.45%) |
Mar 15, 2007 | 26.06 | 26.22 | 25.74 | 26.22 | 774,600 | +0.20(+0.77%) |
Mar 14, 2007 | 25.80 | 26.20 | 25.56 | 26.02 | 1,199,460 | +0.02(+0.08%) |
Mar 13, 2007 | 26.77 | 26.55 | 26.00 | 26.00 | 538,600 | -0.77(-2.88%) |
Mar 12, 2007 | 26.33 | 26.90 | 26.26 | 26.77 | 1,080,700 | +0.17(+0.64%) |
Mar 09, 2007 | 26.98 | 27.14 | 26.37 | 26.60 | 1,111,900 | -0.28(-1.04%) |
Mar 08, 2007 | 26.62 | 27.36 | 25.99 | 26.88 | 1,515,700 | +0.39(+1.47%) |
Mar 07, 2007 | 24.50 | 27.10 | 24.50 | 26.49 | 3,619,550 | +2.24(+9.24%) |
Mar 06, 2007 | 23.75 | 24.37 | 23.47 | 24.25 | 1,287,900 | +0.67(+2.84%) |
Mar 05, 2007 | 23.38 | 23.90 | 23.13 | 23.58 | 1,150,700 | -0.07(-0.30%) |
Mar 02, 2007 | 24.30 | 24.32 | 23.64 | 23.65 | 715,200 | -0.86(-3.51%) |
Mar 01, 2007 | 24.20 | 24.80 | 23.92 | 24.51 | 1,222,672 | +0.00(+0.00%) |
Feb 28, 2007 | 24.68 | 24.80 | 23.85 | 24.51 | 1,293,400 | -0.15(-0.61%) |
Feb 27, 2007 | 25.63 | 25.67 | 24.52 | 24.66 | 1,111,600 | -1.43(-5.48%) |
Feb 26, 2007 | 26.19 | 26.20 | 25.76 | 26.09 | 1,004,095 | -0.01(-0.04%) |
Feb 23, 2007 | 25.81 | 26.18 | 25.69 | 26.10 | 997,900 | +0.28(+1.08%) |
Feb 22, 2007 | 25.68 | 25.89 | 25.42 | 25.82 | 973,600 | +0.14(+0.55%) |
Feb 21, 2007 | 25.40 | 25.90 | 25.40 | 25.68 | 861,300 | +0.09(+0.35%) |
Feb 20, 2007 | 25.35 | 25.75 | 25.19 | 25.59 | 783,400 | +0.14(+0.55%) |
Feb 16, 2007 | 25.63 | 25.75 | 24.99 | 25.45 | 1,765,800 | -0.17(-0.66%) |
Feb 15, 2007 | 25.25 | 25.74 | 25.02 | 25.62 | 809,000 | +0.36(+1.43%) |
Feb 14, 2007 | 25.32 | 25.51 | 25.11 | 25.26 | 850,378 | +0.00(+0.00%) |
Feb 13, 2007 | 25.08 | 25.28 | 24.52 | 25.26 | 1,086,398 | +0.33(+1.32%) |
Feb 12, 2007 | 25.30 | 25.48 | 24.70 | 24.93 | 772,481 | -0.38(-1.50%) |
Feb 09, 2007 | 25.23 | 25.82 | 24.86 | 25.31 | 2,850,700 | -0.03(-0.12%) |
Feb 08, 2007 | 24.66 | 25.39 | 24.46 | 25.34 | 1,544,900 | +0.69(+2.80%) |
Feb 07, 2007 | 24.62 | 24.76 | 24.39 | 24.65 | 964,800 | -0.01(-0.04%) |
Feb 06, 2007 | 23.65 | 24.81 | 23.64 | 24.66 | 2,228,800 | +1.09(+4.62%) |
Feb 05, 2007 | 23.90 | 24.68 | 23.47 | 23.57 | 3,288,300 | +1.22(+5.46%) |
Feb 02, 2007 | 21.55 | 22.84 | 21.48 | 22.35 | 3,212,300 | +1.40(+6.68%) |
Feb 01, 2007 | 20.78 | 20.98 | 20.59 | 20.95 | 1,249,800 | +0.17(+0.82%) |
Jan 31, 2007 | 20.54 | 20.85 | 20.24 | 20.78 | 1,312,400 | -0.29(-1.38%) |
Jan 30, 2007 | 20.93 | 21.10 | 20.52 | 21.07 | 864,300 | +0.14(+0.67%) |
Jan 29, 2007 | 21.03 | 21.34 | 20.73 | 20.93 | 725,500 | -0.10(-0.48%) |
Jan 26, 2007 | 20.36 | 21.07 | 20.30 | 21.03 | 1,262,500 | +0.70(+3.44%) |
Jan 25, 2007 | 20.05 | 20.40 | 19.94 | 20.33 | 823,400 | +0.33(+1.65%) |
Jan 24, 2007 | 20.08 | 20.14 | 19.90 | 20.00 | 1,595,400 | -0.08(-0.40%) |
Jan 23, 2007 | 19.35 | 20.26 | 19.29 | 20.08 | 945,800 | +0.73(+3.77%) |
Jan 22, 2007 | 19.50 | 19.59 | 19.16 | 19.35 | 470,100 | -0.11(-0.57%) |
Jan 19, 2007 | 19.16 | 19.49 | 19.00 | 19.46 | 708,100 | +0.25(+1.30%) |
Jan 18, 2007 | 19.41 | 19.53 | 19.12 | 19.21 | 582,900 | -0.23(-1.18%) |
Jan 17, 2007 | 19.30 | 19.68 | 19.19 | 19.44 | 508,300 | +0.08(+0.41%) |
Jan 16, 2007 | 18.99 | 19.36 | 18.90 | 19.36 | 727,900 | +0.38(+2.00%) |
Jan 12, 2007 | 18.87 | 19.05 | 18.70 | 18.98 | 651,600 | +0.00(+0.00%) |
Jan 11, 2007 | 17.68 | 19.03 | 17.68 | 18.98 | 2,287,800 | +1.30(+7.35%) |
Jan 10, 2007 | 17.50 | 17.76 | 17.41 | 17.68 | 759,600 | +0.02(+0.11%) |
Jan 09, 2007 | 17.47 | 17.78 | 17.36 | 17.66 | 884,100 | +0.28(+1.61%) |
Jan 08, 2007 | 17.96 | 17.99 | 17.33 | 17.38 | 1,737,400 | -0.55(-3.07%) |
Jan 05, 2007 | 18.36 | 18.43 | 17.91 | 17.93 | 1,257,000 | -0.66(-3.55%) |
Jan 04, 2007 | 18.54 | 18.81 | 18.25 | 18.59 | 1,063,300 | -0.01(-0.05%) |