Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.73 | 29.21 | 28.55 | 28.73 | 247,928 | +0.00(+0.00%) |
Mar 29, 2007 | 27.94 | 28.76 | 27.94 | 28.73 | 329,534 | +1.08(+3.89%) |
Mar 28, 2007 | 28.04 | 28.17 | 27.52 | 27.66 | 64,059 | -0.54(-1.91%) |
Mar 27, 2007 | 28.54 | 28.67 | 28.05 | 28.20 | 78,039 | -0.53(-1.84%) |
Mar 26, 2007 | 28.89 | 29.41 | 28.36 | 28.72 | 114,982 | -0.21(-0.74%) |
Mar 23, 2007 | 29.05 | 29.35 | 28.89 | 28.94 | 103,210 | +0.02(+0.06%) |
Mar 22, 2007 | 29.27 | 29.35 | 28.84 | 28.92 | 129,691 | -0.15(-0.51%) |
Mar 21, 2007 | 28.25 | 29.07 | 28.08 | 29.07 | 324,381 | +1.36(+4.92%) |
Mar 20, 2007 | 26.89 | 28.33 | 26.84 | 27.70 | 205,474 | +0.95(+3.53%) |
Mar 19, 2007 | 26.56 | 26.85 | 26.35 | 26.76 | 117,006 | +0.29(+1.09%) |
Mar 16, 2007 | 26.61 | 26.70 | 26.06 | 26.47 | 155,013 | -0.19(-0.73%) |
Mar 15, 2007 | 26.65 | 27.21 | 26.56 | 26.67 | 72,706 | -0.11(-0.42%) |
Mar 14, 2007 | 26.20 | 26.88 | 26.08 | 26.78 | 190,827 | +0.83(+3.22%) |
Mar 13, 2007 | 27.43 | 27.53 | 25.87 | 25.94 | 197,445 | -1.48(-5.41%) |
Mar 12, 2007 | 28.01 | 28.44 | 27.06 | 27.43 | 177,798 | -0.48(-1.73%) |
Mar 09, 2007 | 27.75 | 28.33 | 27.31 | 27.91 | 309,888 | +0.46(+1.69%) |
Mar 08, 2007 | 27.44 | 27.95 | 27.08 | 27.44 | 170,293 | +0.64(+2.39%) |
Mar 07, 2007 | 26.90 | 27.23 | 26.61 | 26.80 | 202,456 | -0.22(-0.82%) |
Mar 06, 2007 | 25.57 | 27.05 | 25.39 | 27.03 | 250,759 | +1.79(+7.09%) |
Mar 05, 2007 | 25.59 | 26.17 | 25.13 | 25.24 | 294,313 | -0.45(-1.77%) |
Mar 02, 2007 | 26.68 | 27.01 | 25.69 | 25.69 | 189,421 | -1.09(-4.08%) |
Mar 01, 2007 | 26.86 | 27.57 | 25.65 | 26.79 | 343,807 | -0.51(-1.87%) |
Feb 28, 2007 | 25.00 | 27.68 | 23.79 | 27.30 | 707,094 | +2.26(+9.04%) |
Feb 27, 2007 | 26.13 | 26.13 | 23.24 | 25.03 | 325,358 | -1.83(-6.80%) |
Feb 26, 2007 | 26.94 | 27.39 | 26.81 | 26.86 | 125,251 | -0.12(-0.45%) |
Feb 23, 2007 | 26.68 | 27.38 | 26.67 | 26.98 | 115,711 | +0.19(+0.73%) |
Feb 22, 2007 | 27.33 | 27.33 | 26.54 | 26.79 | 150,752 | -0.48(-1.77%) |
Feb 21, 2007 | 26.40 | 27.33 | 26.37 | 27.27 | 166,700 | +0.65(+2.44%) |
Feb 20, 2007 | 26.80 | 26.91 | 25.76 | 26.62 | 299,194 | -0.20(-0.76%) |
Feb 16, 2007 | 26.17 | 26.93 | 25.84 | 26.82 | 232,583 | +0.66(+2.52%) |
Feb 15, 2007 | 25.03 | 26.53 | 24.67 | 26.17 | 245,908 | -0.45(-1.67%) |
Feb 14, 2007 | 25.91 | 26.61 | 25.49 | 26.61 | 175,133 | +0.86(+3.35%) |
Feb 13, 2007 | 25.65 | 26.04 | 25.56 | 25.75 | 135,031 | +0.21(+0.84%) |
Feb 12, 2007 | 25.30 | 25.64 | 25.26 | 25.53 | 164,904 | +0.17(+0.66%) |
Feb 09, 2007 | 25.61 | 25.74 | 25.15 | 25.37 | 156,451 | -0.32(-1.23%) |
Feb 08, 2007 | 25.66 | 25.91 | 25.25 | 25.68 | 91,940 | +0.08(+0.33%) |
Feb 07, 2007 | 25.74 | 25.74 | 25.36 | 25.60 | 216,852 | -0.04(-0.14%) |
Feb 06, 2007 | 25.73 | 25.79 | 25.46 | 25.64 | 149,343 | +0.08(+0.33%) |
Feb 05, 2007 | 25.93 | 25.93 | 25.42 | 25.55 | 258,614 | -0.27(-1.04%) |
Feb 02, 2007 | 25.82 | 26.05 | 25.41 | 25.82 | 193,301 | +0.04(+0.14%) |
Feb 01, 2007 | 24.80 | 25.81 | 24.63 | 25.79 | 402,412 | +1.12(+4.55%) |
Jan 31, 2007 | 23.41 | 24.85 | 23.13 | 24.66 | 476,684 | +1.10(+4.68%) |
Jan 30, 2007 | 23.46 | 23.76 | 23.36 | 23.56 | 150,147 | +0.13(+0.55%) |
Jan 29, 2007 | 23.49 | 23.93 | 23.30 | 23.43 | 110,959 | -0.20(-0.86%) |
Jan 26, 2007 | 23.92 | 23.92 | 23.11 | 23.63 | 175,074 | -0.32(-1.32%) |
Jan 25, 2007 | 24.09 | 24.78 | 23.75 | 23.95 | 314,122 | -0.19(-0.81%) |
Jan 24, 2007 | 23.69 | 24.34 | 23.28 | 24.14 | 281,670 | +0.42(+1.76%) |
Jan 23, 2007 | 21.84 | 23.87 | 21.70 | 23.73 | 580,949 | +1.76(+8.02%) |
Jan 22, 2007 | 21.07 | 22.07 | 21.02 | 21.96 | 437,418 | +0.90(+4.27%) |
Jan 19, 2007 | 20.52 | 21.11 | 20.52 | 21.07 | 118,676 | +0.55(+2.67%) |
Jan 18, 2007 | 20.56 | 20.83 | 20.30 | 20.52 | 127,370 | -0.07(-0.36%) |
Jan 17, 2007 | 20.77 | 20.82 | 20.50 | 20.59 | 262,633 | -0.00(-0.00%) |
Jan 16, 2007 | 20.55 | 20.69 | 20.48 | 20.59 | 134,453 | +0.08(+0.41%) |
Jan 12, 2007 | 20.26 | 20.60 | 20.13 | 20.51 | 221,209 | +0.28(+1.38%) |
Jan 11, 2007 | 20.24 | 20.56 | 20.07 | 20.23 | 216,178 | +0.00(+0.00%) |
Jan 10, 2007 | 19.93 | 20.23 | 19.84 | 20.23 | 162,570 | +0.24(+1.21%) |
Jan 09, 2007 | 20.13 | 20.18 | 19.50 | 19.99 | 171,748 | +0.02(+0.09%) |
Jan 08, 2007 | 20.28 | 20.28 | 19.94 | 19.97 | 134,197 | -0.19(-0.92%) |
Jan 05, 2007 | 20.25 | 20.58 | 19.99 | 20.16 | 162,971 | -0.23(-1.14%) |
Jan 04, 2007 | 20.00 | 20.56 | 19.77 | 20.39 | 245,343 | +0.32(+1.57%) |