Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.13 | 31.26 | 29.13 | 31.21 | 1,197,715 | +2.05(+7.05%) |
Mar 29, 2007 | 29.26 | 29.32 | 28.70 | 29.15 | 164,487 | +0.14(+0.49%) |
Mar 28, 2007 | 28.93 | 29.28 | 28.42 | 29.01 | 212,448 | -0.12(-0.40%) |
Mar 27, 2007 | 29.22 | 29.40 | 28.92 | 29.13 | 201,453 | -0.24(-0.83%) |
Mar 26, 2007 | 29.68 | 29.89 | 29.09 | 29.37 | 286,097 | -0.37(-1.25%) |
Mar 23, 2007 | 29.74 | 29.91 | 29.61 | 29.74 | 447,601 | +0.00(+0.00%) |
Mar 22, 2007 | 29.86 | 29.89 | 29.41 | 29.74 | 273,102 | +0.03(+0.11%) |
Mar 21, 2007 | 28.87 | 29.88 | 28.87 | 29.71 | 444,405 | +0.91(+3.16%) |
Mar 20, 2007 | 28.50 | 29.02 | 28.50 | 28.80 | 373,650 | +0.17(+0.59%) |
Mar 19, 2007 | 28.86 | 29.04 | 28.41 | 28.63 | 388,718 | -0.07(-0.23%) |
Mar 16, 2007 | 28.91 | 29.08 | 28.53 | 28.70 | 319,224 | -0.22(-0.76%) |
Mar 15, 2007 | 28.69 | 30.00 | 28.33 | 28.92 | 385,699 | +0.11(+0.38%) |
Mar 14, 2007 | 28.76 | 28.90 | 28.25 | 28.81 | 514,885 | -0.19(-0.64%) |
Mar 13, 2007 | 28.86 | 29.18 | 28.64 | 28.99 | 775,308 | +0.13(+0.44%) |
Mar 12, 2007 | 28.23 | 29.01 | 27.95 | 28.86 | 477,524 | +0.76(+2.70%) |
Mar 09, 2007 | 27.80 | 28.20 | 27.50 | 28.11 | 360,911 | +0.46(+1.68%) |
Mar 08, 2007 | 27.32 | 27.95 | 27.32 | 27.64 | 322,673 | +0.29(+1.08%) |
Mar 07, 2007 | 27.13 | 27.63 | 26.94 | 27.35 | 316,090 | +0.14(+0.53%) |
Mar 06, 2007 | 26.68 | 27.29 | 26.58 | 27.21 | 263,344 | +0.82(+3.10%) |
Mar 05, 2007 | 26.65 | 27.14 | 26.39 | 26.39 | 241,354 | -0.44(-1.63%) |
Mar 02, 2007 | 27.20 | 27.75 | 26.61 | 26.83 | 281,467 | -0.57(-2.09%) |
Mar 01, 2007 | 26.78 | 27.72 | 26.57 | 27.40 | 360,099 | +0.16(+0.59%) |
Feb 28, 2007 | 26.62 | 27.56 | 26.55 | 27.24 | 551,297 | +1.15(+4.42%) |
Feb 27, 2007 | 27.07 | 27.68 | 25.90 | 26.09 | 524,529 | -2.53(-8.83%) |
Feb 26, 2007 | 28.37 | 28.61 | 27.94 | 28.61 | 374,444 | +0.48(+1.71%) |
Feb 23, 2007 | 28.27 | 28.43 | 27.52 | 28.13 | 374,002 | -0.24(-0.86%) |
Feb 22, 2007 | 28.64 | 28.74 | 28.19 | 28.38 | 366,204 | -0.26(-0.91%) |
Feb 21, 2007 | 28.63 | 28.85 | 28.55 | 28.64 | 325,548 | -0.12(-0.41%) |
Feb 20, 2007 | 28.26 | 28.85 | 27.95 | 28.76 | 205,316 | +0.40(+1.43%) |
Feb 16, 2007 | 28.08 | 28.39 | 27.95 | 28.35 | 181,691 | +0.29(+1.02%) |
Feb 15, 2007 | 27.78 | 28.16 | 27.78 | 28.06 | 166,812 | +0.25(+0.91%) |
Feb 14, 2007 | 27.64 | 28.03 | 27.58 | 27.81 | 207,096 | +0.13(+0.49%) |
Feb 13, 2007 | 27.54 | 27.77 | 27.42 | 27.68 | 180,573 | +0.22(+0.80%) |
Feb 12, 2007 | 27.11 | 27.64 | 27.11 | 27.46 | 182,469 | +0.08(+0.28%) |
Feb 09, 2007 | 27.41 | 27.64 | 27.27 | 27.38 | 299,358 | +0.02(+0.06%) |
Feb 08, 2007 | 27.06 | 27.51 | 27.00 | 27.37 | 238,734 | +0.40(+1.47%) |
Feb 07, 2007 | 27.03 | 27.26 | 26.79 | 26.97 | 331,867 | +0.06(+0.22%) |
Feb 06, 2007 | 25.81 | 27.01 | 25.72 | 26.91 | 400,416 | +1.13(+4.38%) |
Feb 05, 2007 | 27.08 | 27.10 | 25.54 | 25.78 | 763,294 | -1.40(-5.14%) |
Feb 02, 2007 | 26.85 | 27.31 | 26.78 | 27.18 | 273,331 | -0.03(-0.09%) |
Feb 01, 2007 | 26.66 | 27.38 | 26.30 | 27.21 | 261,541 | +0.58(+2.18%) |
Jan 31, 2007 | 26.57 | 27.24 | 26.54 | 26.62 | 529,513 | -0.05(-0.19%) |
Jan 30, 2007 | 26.75 | 26.75 | 26.11 | 26.68 | 348,239 | +0.40(+1.54%) |
Jan 29, 2007 | 25.41 | 26.87 | 25.41 | 26.27 | 464,784 | +0.67(+2.60%) |
Jan 26, 2007 | 25.22 | 25.61 | 25.08 | 25.61 | 268,797 | +0.48(+1.91%) |
Jan 25, 2007 | 25.45 | 25.49 | 25.02 | 25.13 | 209,596 | -0.17(-0.67%) |
Jan 24, 2007 | 25.17 | 25.53 | 25.07 | 25.29 | 352,332 | +0.07(+0.27%) |
Jan 23, 2007 | 25.21 | 25.41 | 25.07 | 25.23 | 346,936 | -0.03(-0.13%) |
Jan 22, 2007 | 25.19 | 25.43 | 25.12 | 25.26 | 216,018 | -0.05(-0.20%) |
Jan 19, 2007 | 25.20 | 25.41 | 24.91 | 25.31 | 263,104 | +0.18(+0.70%) |
Jan 18, 2007 | 25.18 | 25.34 | 24.89 | 25.13 | 313,397 | -0.13(-0.50%) |
Jan 17, 2007 | 25.97 | 26.02 | 25.18 | 25.26 | 828,938 | -0.80(-3.07%) |
Jan 16, 2007 | 27.24 | 27.24 | 25.97 | 26.06 | 429,775 | -1.19(-4.36%) |
Jan 12, 2007 | 26.80 | 27.26 | 26.66 | 27.25 | 349,049 | +0.32(+1.19%) |
Jan 11, 2007 | 26.52 | 27.06 | 26.18 | 26.93 | 332,000 | +0.51(+1.91%) |
Jan 10, 2007 | 25.50 | 26.53 | 25.47 | 26.42 | 278,773 | +0.79(+3.09%) |
Jan 09, 2007 | 26.24 | 26.25 | 25.40 | 25.63 | 428,563 | -0.67(-2.56%) |
Jan 08, 2007 | 25.88 | 26.41 | 25.72 | 26.30 | 312,220 | +0.38(+1.46%) |
Jan 05, 2007 | 25.84 | 26.06 | 25.74 | 25.93 | 520,422 | -0.08(-0.29%) |
Jan 04, 2007 | 25.80 | 26.14 | 25.57 | 26.00 | 1,238,727 | +0.20(+0.78%) |