Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.37 | 28.66 | 28.04 | 28.53 | 4,342,771 | +0.13(+0.44%) |
Mar 29, 2007 | 28.35 | 29.04 | 28.21 | 28.41 | 3,197,577 | +0.16(+0.56%) |
Mar 28, 2007 | 28.37 | 28.38 | 28.06 | 28.25 | 3,936,222 | -0.17(-0.58%) |
Mar 27, 2007 | 28.74 | 28.74 | 28.27 | 28.41 | 5,405,660 | -0.37(-1.29%) |
Mar 26, 2007 | 29.03 | 29.06 | 28.57 | 28.78 | 2,344,723 | -0.28(-0.98%) |
Mar 23, 2007 | 29.04 | 29.55 | 28.84 | 29.07 | 2,022,534 | +0.03(+0.11%) |
Mar 22, 2007 | 29.71 | 29.79 | 28.84 | 29.04 | 2,750,251 | -0.20(-0.68%) |
Mar 21, 2007 | 28.81 | 29.27 | 28.68 | 29.23 | 3,952,079 | +0.72(+2.53%) |
Mar 20, 2007 | 28.37 | 28.51 | 28.27 | 28.51 | 3,527,256 | +0.09(+0.33%) |
Mar 19, 2007 | 28.20 | 28.46 | 28.18 | 28.42 | 2,768,373 | +0.46(+1.63%) |
Mar 16, 2007 | 28.14 | 28.29 | 27.65 | 27.96 | 5,248,749 | -0.11(-0.38%) |
Mar 15, 2007 | 28.20 | 28.29 | 27.96 | 28.07 | 3,768,437 | -0.13(-0.47%) |
Mar 14, 2007 | 28.79 | 28.32 | 27.72 | 28.20 | 3,936,373 | +0.25(+0.90%) |
Mar 13, 2007 | 28.79 | 28.66 | 27.94 | 27.95 | 4,037,708 | -0.84(-2.92%) |
Mar 12, 2007 | 28.77 | 28.90 | 28.65 | 28.79 | 2,718,838 | -0.01(-0.05%) |
Mar 09, 2007 | 28.77 | 29.00 | 28.66 | 28.80 | 4,500,287 | +0.36(+1.28%) |
Mar 08, 2007 | 28.31 | 28.61 | 28.02 | 28.44 | 3,874,756 | +0.25(+0.89%) |
Mar 07, 2007 | 28.08 | 28.38 | 28.02 | 28.19 | 3,220,531 | -0.03(-0.12%) |
Mar 06, 2007 | 27.91 | 28.39 | 27.91 | 28.22 | 4,687,704 | +0.34(+1.21%) |
Mar 05, 2007 | 27.74 | 28.32 | 27.74 | 27.88 | 4,446,976 | -0.28(-1.01%) |
Mar 02, 2007 | 28.45 | 28.60 | 28.07 | 28.17 | 4,278,436 | -0.28(-1.00%) |
Mar 01, 2007 | 28.54 | 28.54 | 27.32 | 28.45 | 5,722,577 | -0.05(-0.19%) |
Feb 28, 2007 | 28.81 | 29.02 | 28.44 | 28.51 | 6,148,081 | -0.32(-1.10%) |
Feb 27, 2007 | 29.76 | 29.77 | 28.29 | 28.82 | 5,716,009 | -1.04(-3.48%) |
Feb 26, 2007 | 29.97 | 30.10 | 29.74 | 29.86 | 2,903,608 | -0.14(-0.46%) |
Feb 23, 2007 | 29.88 | 30.14 | 29.66 | 30.00 | 2,521,151 | +0.02(+0.07%) |
Feb 22, 2007 | 30.03 | 30.18 | 29.76 | 29.98 | 2,398,069 | -0.12(-0.40%) |
Feb 21, 2007 | 30.07 | 30.10 | 29.80 | 30.10 | 3,204,976 | -0.03(-0.11%) |
Feb 20, 2007 | 30.51 | 30.51 | 29.70 | 30.13 | 2,680,932 | +0.13(+0.42%) |
Feb 16, 2007 | 30.00 | 30.16 | 29.86 | 30.01 | 2,737,867 | -0.15(-0.50%) |
Feb 15, 2007 | 30.26 | 30.31 | 30.08 | 30.16 | 2,777,283 | -0.17(-0.55%) |
Feb 14, 2007 | 29.39 | 30.43 | 29.39 | 30.33 | 5,539,959 | +0.77(+2.62%) |
Feb 13, 2007 | 29.53 | 29.62 | 29.39 | 29.55 | 3,518,270 | +0.15(+0.52%) |
Feb 12, 2007 | 29.43 | 29.53 | 29.31 | 29.40 | 3,398,231 | +0.06(+0.20%) |
Feb 09, 2007 | 29.55 | 29.65 | 29.17 | 29.34 | 4,217,877 | -0.26(-0.87%) |
Feb 08, 2007 | 29.66 | 29.73 | 29.42 | 29.60 | 3,798,037 | -0.05(-0.18%) |
Feb 07, 2007 | 29.38 | 29.73 | 29.31 | 29.65 | 4,147,954 | -0.23(-0.75%) |
Feb 06, 2007 | 30.13 | 30.13 | 29.41 | 29.88 | 4,787,378 | -0.28(-0.92%) |
Feb 05, 2007 | 29.84 | 30.31 | 29.78 | 30.15 | 4,286,289 | +0.23(+0.75%) |
Feb 02, 2007 | 30.38 | 30.38 | 29.78 | 29.93 | 4,496,511 | -0.22(-0.72%) |
Feb 01, 2007 | 29.90 | 30.17 | 29.90 | 30.15 | 3,024,354 | +0.37(+1.25%) |
Jan 31, 2007 | 29.22 | 29.84 | 29.15 | 29.78 | 3,644,599 | +0.54(+1.86%) |
Jan 30, 2007 | 29.14 | 29.30 | 29.00 | 29.23 | 3,320,960 | +0.05(+0.16%) |
Jan 29, 2007 | 28.99 | 29.27 | 28.86 | 29.19 | 3,398,434 | +0.16(+0.55%) |
Jan 26, 2007 | 29.15 | 29.23 | 28.93 | 29.03 | 4,116,994 | -0.11(-0.39%) |
Jan 25, 2007 | 29.44 | 29.57 | 29.13 | 29.14 | 4,958,637 | -0.36(-1.23%) |
Jan 24, 2007 | 29.61 | 29.69 | 29.40 | 29.51 | 3,466,696 | +0.05(+0.18%) |
Jan 23, 2007 | 29.32 | 29.57 | 29.25 | 29.45 | 3,167,674 | +0.23(+0.79%) |
Jan 22, 2007 | 29.35 | 29.47 | 29.17 | 29.22 | 2,632,152 | -0.19(-0.63%) |
Jan 19, 2007 | 29.53 | 29.63 | 29.27 | 29.41 | 3,424,410 | -0.10(-0.34%) |
Jan 18, 2007 | 29.47 | 29.93 | 29.45 | 29.51 | 5,203,442 | +0.03(+0.11%) |
Jan 17, 2007 | 29.33 | 29.83 | 29.23 | 29.47 | 4,355,457 | +0.19(+0.63%) |
Jan 16, 2007 | 29.29 | 29.51 | 29.10 | 29.29 | 3,034,322 | +0.12(+0.41%) |
Jan 12, 2007 | 29.19 | 29.43 | 29.06 | 29.17 | 3,366,116 | +0.17(+0.59%) |
Jan 11, 2007 | 28.97 | 29.13 | 28.82 | 29.00 | 4,402,727 | +0.13(+0.46%) |
Jan 10, 2007 | 29.35 | 29.54 | 28.63 | 28.86 | 3,736,118 | -0.22(-0.75%) |
Jan 09, 2007 | 29.13 | 29.37 | 28.75 | 29.08 | 3,887,442 | +0.01(+0.02%) |
Jan 08, 2007 | 28.66 | 29.16 | 28.55 | 29.08 | 2,740,283 | +0.28(+0.99%) |
Jan 05, 2007 | 28.80 | 28.95 | 28.59 | 28.79 | 2,796,312 | -0.25(-0.87%) |
Jan 04, 2007 | 29.04 | 29.12 | 28.75 | 29.04 | 2,773,508 | +0.00(+0.00%) |