Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.67 | 31.13 | 30.54 | 31.00 | 581,210 | +0.34(+1.11%) |
Mar 29, 2007 | 30.24 | 30.93 | 30.19 | 30.66 | 607,194 | +0.65(+2.17%) |
Mar 28, 2007 | 29.82 | 30.23 | 29.54 | 30.00 | 1,033,119 | -0.12(-0.40%) |
Mar 27, 2007 | 29.99 | 30.28 | 29.54 | 30.13 | 688,345 | +0.04(+0.14%) |
Mar 26, 2007 | 30.23 | 30.31 | 29.62 | 30.08 | 331,269 | -0.02(-0.06%) |
Mar 23, 2007 | 29.93 | 30.23 | 29.79 | 30.10 | 251,430 | +0.06(+0.20%) |
Mar 22, 2007 | 30.41 | 30.41 | 29.81 | 30.04 | 771,741 | -0.56(-1.85%) |
Mar 21, 2007 | 30.32 | 30.69 | 29.87 | 30.60 | 371,889 | +0.37(+1.24%) |
Mar 20, 2007 | 29.30 | 30.62 | 29.16 | 30.23 | 538,746 | +0.86(+2.93%) |
Mar 19, 2007 | 29.20 | 29.72 | 29.20 | 29.37 | 374,711 | +0.08(+0.27%) |
Mar 16, 2007 | 29.58 | 29.62 | 28.86 | 29.29 | 769,932 | -0.30(-1.03%) |
Mar 15, 2007 | 29.29 | 29.80 | 29.29 | 29.60 | 240,703 | +0.06(+0.21%) |
Mar 14, 2007 | 29.51 | 29.84 | 28.76 | 29.54 | 572,901 | -0.04(-0.15%) |
Mar 13, 2007 | 30.60 | 30.47 | 29.47 | 29.58 | 440,184 | -1.02(-3.32%) |
Mar 12, 2007 | 30.34 | 30.64 | 30.05 | 30.60 | 421,422 | +0.53(+1.76%) |
Mar 09, 2007 | 30.14 | 30.18 | 29.65 | 30.07 | 412,365 | +0.07(+0.23%) |
Mar 08, 2007 | 29.75 | 30.28 | 29.70 | 30.00 | 577,541 | +0.54(+1.83%) |
Mar 07, 2007 | 29.47 | 29.78 | 29.12 | 29.46 | 793,557 | -0.04(-0.15%) |
Mar 06, 2007 | 29.14 | 29.88 | 28.72 | 29.50 | 820,372 | +0.69(+2.38%) |
Mar 05, 2007 | 28.91 | 29.46 | 28.63 | 28.81 | 668,664 | -0.17(-0.57%) |
Mar 02, 2007 | 29.93 | 30.19 | 28.97 | 28.98 | 687,329 | -1.33(-4.39%) |
Mar 01, 2007 | 29.87 | 30.58 | 29.41 | 30.31 | 709,042 | +0.10(+0.34%) |
Feb 28, 2007 | 30.63 | 30.75 | 29.60 | 30.20 | 1,021,108 | -0.56(-1.84%) |
Feb 27, 2007 | 30.80 | 31.31 | 30.31 | 30.77 | 1,045,335 | -0.36(-1.14%) |
Feb 26, 2007 | 31.19 | 31.60 | 30.85 | 31.13 | 627,243 | -0.10(-0.31%) |
Feb 23, 2007 | 31.06 | 31.70 | 31.01 | 31.22 | 844,995 | +0.06(+0.20%) |
Feb 22, 2007 | 31.08 | 31.18 | 30.62 | 31.16 | 634,929 | +0.21(+0.67%) |
Feb 21, 2007 | 30.35 | 31.18 | 30.20 | 30.95 | 629,328 | +0.51(+1.68%) |
Feb 20, 2007 | 30.49 | 30.59 | 30.00 | 30.44 | 617,564 | -0.25(-0.82%) |
Feb 16, 2007 | 30.46 | 30.69 | 30.40 | 30.69 | 488,032 | +0.22(+0.71%) |
Feb 15, 2007 | 30.12 | 30.87 | 29.87 | 30.47 | 794,279 | +0.27(+0.89%) |
Feb 14, 2007 | 29.72 | 30.86 | 29.71 | 30.20 | 743,816 | +0.45(+1.52%) |
Feb 13, 2007 | 29.57 | 29.76 | 29.32 | 29.75 | 480,200 | +0.10(+0.32%) |
Feb 12, 2007 | 29.92 | 29.98 | 29.36 | 29.66 | 945,831 | -0.28(-0.93%) |
Feb 09, 2007 | 30.17 | 30.59 | 29.86 | 29.93 | 1,075,683 | -0.35(-1.15%) |
Feb 08, 2007 | 28.33 | 31.19 | 27.84 | 30.28 | 3,253,577 | +3.69(+13.89%) |
Feb 07, 2007 | 26.94 | 27.28 | 26.26 | 26.59 | 1,214,765 | -1.01(-3.65%) |
Feb 06, 2007 | 27.41 | 27.74 | 27.29 | 27.60 | 371,964 | +0.16(+0.57%) |
Feb 05, 2007 | 27.45 | 27.69 | 27.25 | 27.44 | 568,600 | +0.04(+0.16%) |
Feb 02, 2007 | 27.14 | 27.47 | 27.08 | 27.40 | 353,122 | +0.28(+1.03%) |
Feb 01, 2007 | 26.99 | 27.22 | 26.62 | 27.12 | 399,107 | +0.26(+0.97%) |
Jan 31, 2007 | 26.02 | 27.16 | 25.81 | 26.86 | 1,084,256 | +0.76(+2.90%) |
Jan 30, 2007 | 27.64 | 27.64 | 25.74 | 26.10 | 1,410,273 | -1.54(-5.56%) |
Jan 29, 2007 | 27.72 | 27.77 | 27.20 | 27.64 | 361,287 | -0.09(-0.31%) |
Jan 26, 2007 | 27.63 | 27.85 | 27.07 | 27.73 | 429,470 | +0.17(+0.60%) |
Jan 25, 2007 | 27.59 | 27.84 | 27.32 | 27.56 | 681,547 | -0.01(-0.03%) |
Jan 24, 2007 | 27.41 | 27.58 | 27.28 | 27.57 | 442,569 | +0.25(+0.92%) |
Jan 23, 2007 | 27.02 | 27.52 | 26.95 | 27.32 | 382,822 | +0.33(+1.22%) |
Jan 22, 2007 | 27.17 | 27.17 | 26.55 | 26.99 | 404,784 | -0.09(-0.32%) |
Jan 19, 2007 | 27.07 | 27.38 | 26.86 | 27.08 | 365,731 | -0.09(-0.32%) |
Jan 18, 2007 | 28.00 | 28.01 | 27.10 | 27.16 | 358,500 | -0.83(-2.98%) |
Jan 17, 2007 | 27.93 | 28.42 | 27.84 | 28.00 | 185,898 | +0.07(+0.25%) |
Jan 16, 2007 | 28.35 | 28.56 | 27.81 | 27.93 | 337,309 | -0.30(-1.08%) |
Jan 12, 2007 | 28.01 | 28.31 | 27.80 | 28.23 | 248,237 | +0.17(+0.59%) |
Jan 11, 2007 | 27.42 | 28.23 | 27.39 | 28.07 | 506,484 | +0.63(+2.31%) |
Jan 10, 2007 | 26.95 | 27.48 | 26.81 | 27.43 | 326,229 | +0.27(+0.99%) |
Jan 09, 2007 | 27.76 | 27.98 | 26.75 | 27.16 | 592,910 | -0.46(-1.67%) |
Jan 08, 2007 | 27.60 | 27.81 | 27.01 | 27.62 | 661,452 | +0.18(+0.67%) |
Jan 05, 2007 | 27.96 | 28.23 | 27.41 | 27.44 | 814,327 | -0.69(-2.44%) |
Jan 04, 2007 | 27.68 | 28.26 | 27.33 | 28.13 | 496,925 | +0.36(+1.28%) |