Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.98 | 28.17 | 27.86 | 28.16 | 313,943 | +0.08(+0.29%) |
Mar 29, 2007 | 28.08 | 28.15 | 27.87 | 28.08 | 210,664 | +0.21(+0.75%) |
Mar 28, 2007 | 28.13 | 28.13 | 27.82 | 27.87 | 274,621 | -0.41(-1.43%) |
Mar 27, 2007 | 28.12 | 28.31 | 28.05 | 28.27 | 338,420 | -0.17(-0.60%) |
Mar 26, 2007 | 28.37 | 28.48 | 28.07 | 28.44 | 331,472 | -0.32(-1.12%) |
Mar 23, 2007 | 28.56 | 28.79 | 28.46 | 28.77 | 310,942 | +0.38(+1.34%) |
Mar 22, 2007 | 28.34 | 28.53 | 28.31 | 28.39 | 343,790 | -0.12(-0.42%) |
Mar 21, 2007 | 27.94 | 28.60 | 27.84 | 28.51 | 479,600 | +0.83(+3.00%) |
Mar 20, 2007 | 27.64 | 27.72 | 27.39 | 27.68 | 324,050 | +0.48(+1.77%) |
Mar 19, 2007 | 27.22 | 27.32 | 27.07 | 27.20 | 401,430 | +0.74(+2.80%) |
Mar 16, 2007 | 26.37 | 26.59 | 26.36 | 26.46 | 257,408 | -0.02(-0.07%) |
Mar 15, 2007 | 26.34 | 26.55 | 26.20 | 26.48 | 404,904 | -0.16(-0.59%) |
Mar 14, 2007 | 26.30 | 26.72 | 26.15 | 26.63 | 731,007 | +0.27(+1.01%) |
Mar 13, 2007 | 27.11 | 26.92 | 26.36 | 26.37 | 376,321 | -0.74(-2.73%) |
Mar 12, 2007 | 27.03 | 27.27 | 26.90 | 27.11 | 353,738 | -0.20(-0.72%) |
Mar 09, 2007 | 27.24 | 27.34 | 27.07 | 27.31 | 263,409 | +0.10(+0.37%) |
Mar 08, 2007 | 27.03 | 27.30 | 26.96 | 27.20 | 394,797 | +0.54(+2.04%) |
Mar 07, 2007 | 26.58 | 26.77 | 26.48 | 26.66 | 547,821 | -1.49(-5.31%) |
Mar 06, 2007 | 27.77 | 28.15 | 27.58 | 28.15 | 737,324 | +0.79(+2.89%) |
Mar 05, 2007 | 27.44 | 27.74 | 27.36 | 27.36 | 351,686 | -0.46(-1.66%) |
Mar 02, 2007 | 28.01 | 28.12 | 27.75 | 27.82 | 371,425 | -0.53(-1.88%) |
Mar 01, 2007 | 28.00 | 28.48 | 25.33 | 28.36 | 577,868 | -0.36(-1.26%) |
Feb 28, 2007 | 28.76 | 28.88 | 28.47 | 28.72 | 377,268 | +0.04(+0.15%) |
Feb 27, 2007 | 29.17 | 29.34 | 28.39 | 28.67 | 487,654 | -0.90(-3.04%) |
Feb 26, 2007 | 29.63 | 29.71 | 29.45 | 29.57 | 280,786 | -0.04(-0.13%) |
Feb 23, 2007 | 29.64 | 29.67 | 29.46 | 29.61 | 543,873 | -1.04(-3.39%) |
Feb 22, 2007 | 30.27 | 30.70 | 30.27 | 30.65 | 166,446 | +0.11(+0.37%) |
Feb 21, 2007 | 30.33 | 30.62 | 30.33 | 30.53 | 159,656 | -0.21(-0.68%) |
Feb 20, 2007 | 30.63 | 30.77 | 30.41 | 30.74 | 201,504 | +0.61(+2.02%) |
Feb 16, 2007 | 30.13 | 30.22 | 29.98 | 30.14 | 122,071 | -0.10(-0.34%) |
Feb 15, 2007 | 30.13 | 30.30 | 30.08 | 30.24 | 199,767 | -0.18(-0.60%) |
Feb 14, 2007 | 30.16 | 30.50 | 30.14 | 30.42 | 194,720 | +0.42(+1.39%) |
Feb 13, 2007 | 29.76 | 30.01 | 29.69 | 30.00 | 141,045 | +0.08(+0.28%) |
Feb 12, 2007 | 29.92 | 29.95 | 29.72 | 29.92 | 198,820 | +0.05(+0.17%) |
Feb 09, 2007 | 30.05 | 30.16 | 29.87 | 29.87 | 248,722 | -0.11(-0.38%) |
Feb 08, 2007 | 29.84 | 30.06 | 29.71 | 29.98 | 204,979 | +0.12(+0.40%) |
Feb 07, 2007 | 29.86 | 30.17 | 29.76 | 29.86 | 339,526 | -0.16(-0.53%) |
Feb 06, 2007 | 30.22 | 30.30 | 30.02 | 30.02 | 468,388 | +0.65(+2.22%) |
Feb 05, 2007 | 29.44 | 29.54 | 29.37 | 29.37 | 218,718 | -0.24(-0.81%) |
Feb 02, 2007 | 29.64 | 29.76 | 29.55 | 29.61 | 179,554 | +0.22(+0.73%) |
Feb 01, 2007 | 29.37 | 29.55 | 29.37 | 29.39 | 195,977 | +0.02(+0.06%) |
Jan 31, 2007 | 28.89 | 29.38 | 28.82 | 29.38 | 582,563 | +0.11(+0.37%) |
Jan 30, 2007 | 29.33 | 29.33 | 29.13 | 29.27 | 313,469 | -0.14(-0.47%) |
Jan 29, 2007 | 29.19 | 29.46 | 29.19 | 29.41 | 164,709 | +0.07(+0.24%) |
Jan 26, 2007 | 29.31 | 29.39 | 29.10 | 29.34 | 290,571 | +0.22(+0.74%) |
Jan 25, 2007 | 29.49 | 29.49 | 29.10 | 29.12 | 220,297 | -0.43(-1.46%) |
Jan 24, 2007 | 29.41 | 29.62 | 29.33 | 29.55 | 193,766 | +0.22(+0.76%) |
Jan 23, 2007 | 29.29 | 29.50 | 29.27 | 29.33 | 190,924 | +0.09(+0.30%) |
Jan 22, 2007 | 29.41 | 29.55 | 29.17 | 29.24 | 319,944 | +0.00(+0.00%) |
Jan 19, 2007 | 29.02 | 29.37 | 28.98 | 29.24 | 256,302 | +0.16(+0.57%) |
Jan 18, 2007 | 29.28 | 29.29 | 28.84 | 29.08 | 375,847 | -0.18(-0.61%) |
Jan 17, 2007 | 29.11 | 29.38 | 29.06 | 29.26 | 327,682 | -0.35(-1.18%) |
Jan 16, 2007 | 29.71 | 29.84 | 29.36 | 29.60 | 424,802 | -0.11(-0.36%) |
Jan 12, 2007 | 29.32 | 29.86 | 29.32 | 29.71 | 581,458 | +0.84(+2.92%) |
Jan 11, 2007 | 28.57 | 28.91 | 28.48 | 28.87 | 280,780 | +0.33(+1.15%) |
Jan 10, 2007 | 28.34 | 28.56 | 28.26 | 28.54 | 234,983 | -0.11(-0.40%) |
Jan 09, 2007 | 28.88 | 28.89 | 28.50 | 28.65 | 264,514 | +0.15(+0.51%) |
Jan 08, 2007 | 28.50 | 28.59 | 28.29 | 28.51 | 218,402 | +0.14(+0.49%) |
Jan 05, 2007 | 28.41 | 28.57 | 28.26 | 28.37 | 267,515 | -0.39(-1.37%) |
Jan 04, 2007 | 28.59 | 28.79 | 28.50 | 28.76 | 346,000 | -0.18(-0.63%) |