Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.92 | 28.27 | 27.54 | 27.75 | 1,817,303 | -0.08(-0.30%) |
Mar 29, 2007 | 28.96 | 29.19 | 27.61 | 27.84 | 3,548,014 | -1.03(-3.58%) |
Mar 28, 2007 | 28.83 | 28.90 | 28.35 | 28.87 | 1,064,938 | -0.07(-0.26%) |
Mar 27, 2007 | 28.80 | 29.09 | 28.62 | 28.95 | 1,066,939 | -0.02(-0.08%) |
Mar 26, 2007 | 28.98 | 29.05 | 28.45 | 28.97 | 1,037,201 | -0.11(-0.39%) |
Mar 23, 2007 | 29.07 | 29.28 | 28.96 | 29.08 | 807,099 | -0.07(-0.23%) |
Mar 22, 2007 | 29.13 | 29.30 | 28.92 | 29.15 | 669,153 | +0.03(+0.10%) |
Mar 21, 2007 | 28.36 | 29.12 | 28.24 | 29.12 | 736,229 | +0.72(+2.53%) |
Mar 20, 2007 | 28.38 | 28.60 | 28.32 | 28.40 | 710,779 | +0.02(+0.08%) |
Mar 19, 2007 | 28.10 | 28.52 | 28.10 | 28.38 | 1,173,619 | +0.46(+1.67%) |
Mar 16, 2007 | 28.02 | 28.32 | 27.75 | 27.91 | 1,931,451 | +0.35(+1.28%) |
Mar 15, 2007 | 27.41 | 27.99 | 27.41 | 27.56 | 1,702,488 | +0.17(+0.63%) |
Mar 14, 2007 | 27.08 | 27.51 | 26.93 | 27.39 | 2,292,962 | +0.31(+1.14%) |
Mar 13, 2007 | 28.11 | 28.01 | 27.03 | 27.08 | 2,514,727 | -1.03(-3.68%) |
Mar 12, 2007 | 28.23 | 28.55 | 27.87 | 28.11 | 1,852,508 | -0.49(-1.70%) |
Mar 09, 2007 | 28.98 | 29.15 | 28.44 | 28.60 | 1,236,961 | -0.35(-1.22%) |
Mar 08, 2007 | 29.13 | 29.20 | 28.86 | 28.95 | 675,154 | +0.19(+0.68%) |
Mar 07, 2007 | 28.83 | 28.96 | 28.47 | 28.76 | 1,398,048 | -0.07(-0.23%) |
Mar 06, 2007 | 28.31 | 28.83 | 28.13 | 28.83 | 1,619,944 | +0.76(+2.70%) |
Mar 05, 2007 | 28.35 | 28.52 | 28.07 | 28.07 | 1,950,522 | -0.29(-1.01%) |
Mar 02, 2007 | 28.92 | 28.92 | 28.30 | 28.35 | 1,192,288 | -0.61(-2.12%) |
Mar 01, 2007 | 29.10 | 29.13 | 28.27 | 28.97 | 2,460,713 | -0.33(-1.13%) |
Feb 28, 2007 | 29.51 | 29.64 | 28.83 | 29.30 | 1,756,628 | -0.36(-1.21%) |
Feb 27, 2007 | 31.54 | 31.54 | 29.47 | 29.66 | 1,643,414 | -1.25(-4.05%) |
Feb 26, 2007 | 31.20 | 31.30 | 30.76 | 30.91 | 1,145,450 | -0.25(-0.79%) |
Feb 23, 2007 | 31.22 | 31.29 | 30.81 | 31.16 | 746,230 | -0.05(-0.17%) |
Feb 22, 2007 | 31.01 | 31.40 | 30.94 | 31.21 | 997,063 | +0.21(+0.68%) |
Feb 21, 2007 | 30.81 | 31.12 | 30.68 | 31.00 | 734,762 | +0.15(+0.49%) |
Feb 20, 2007 | 30.88 | 31.06 | 30.53 | 30.85 | 821,440 | -0.22(-0.70%) |
Feb 16, 2007 | 30.78 | 31.07 | 30.66 | 31.07 | 492,464 | +0.14(+0.46%) |
Feb 15, 2007 | 31.65 | 31.65 | 30.82 | 30.93 | 516,067 | -0.07(-0.22%) |
Feb 14, 2007 | 30.63 | 31.12 | 30.63 | 30.99 | 522,184 | +0.37(+1.20%) |
Feb 13, 2007 | 30.30 | 30.81 | 30.25 | 30.63 | 646,856 | +0.44(+1.47%) |
Feb 12, 2007 | 30.66 | 30.70 | 30.17 | 30.18 | 849,247 | -0.31(-1.01%) |
Feb 09, 2007 | 30.99 | 31.12 | 30.40 | 30.49 | 603,545 | -0.53(-1.72%) |
Feb 08, 2007 | 30.89 | 31.14 | 30.82 | 31.02 | 949,723 | +0.15(+0.49%) |
Feb 07, 2007 | 30.98 | 31.10 | 30.78 | 30.87 | 798,637 | -0.13(-0.41%) |
Feb 06, 2007 | 30.84 | 31.04 | 30.63 | 31.00 | 786,902 | +0.17(+0.56%) |
Feb 05, 2007 | 30.87 | 31.04 | 30.76 | 30.83 | 860,645 | -0.30(-0.96%) |
Feb 02, 2007 | 30.90 | 31.27 | 30.89 | 31.13 | 932,521 | +0.20(+0.65%) |
Feb 01, 2007 | 30.52 | 31.12 | 30.47 | 30.93 | 1,186,554 | +0.40(+1.33%) |
Jan 31, 2007 | 29.96 | 30.56 | 29.80 | 30.52 | 887,715 | +0.56(+1.88%) |
Jan 30, 2007 | 29.66 | 30.06 | 29.36 | 29.96 | 1,747,027 | -0.13(-0.45%) |
Jan 29, 2007 | 29.76 | 30.41 | 29.69 | 30.09 | 1,502,462 | +0.28(+0.93%) |
Jan 26, 2007 | 30.34 | 30.87 | 29.23 | 29.82 | 2,062,402 | -0.52(-1.71%) |
Jan 25, 2007 | 30.18 | 30.72 | 30.04 | 30.33 | 1,367,911 | -0.56(-1.82%) |
Jan 24, 2007 | 30.89 | 31.05 | 30.26 | 30.90 | 2,258,694 | +0.52(+1.70%) |
Jan 23, 2007 | 29.77 | 30.73 | 29.46 | 30.38 | 3,222,286 | +1.76(+6.16%) |
Jan 22, 2007 | 27.90 | 28.68 | 27.84 | 28.62 | 2,371,642 | +0.72(+2.58%) |
Jan 19, 2007 | 27.97 | 28.02 | 27.76 | 27.90 | 1,570,204 | -0.02(-0.08%) |
Jan 18, 2007 | 28.60 | 28.60 | 27.88 | 27.92 | 1,074,406 | -0.68(-2.39%) |
Jan 17, 2007 | 28.58 | 28.96 | 28.35 | 28.60 | 1,345,241 | +0.02(+0.08%) |
Jan 16, 2007 | 28.89 | 29.10 | 28.55 | 28.58 | 1,123,879 | -0.42(-1.45%) |
Jan 12, 2007 | 29.17 | 29.17 | 28.85 | 29.00 | 594,477 | -0.20(-0.67%) |
Jan 11, 2007 | 28.68 | 29.22 | 28.67 | 29.19 | 837,042 | +0.59(+2.07%) |
Jan 10, 2007 | 28.39 | 28.69 | 28.13 | 28.60 | 754,631 | +0.21(+0.74%) |
Jan 09, 2007 | 28.86 | 28.86 | 28.17 | 28.39 | 1,228,026 | -0.46(-1.61%) |
Jan 08, 2007 | 28.74 | 28.92 | 28.43 | 28.86 | 1,018,666 | +0.06(+0.21%) |
Jan 05, 2007 | 29.15 | 29.15 | 28.68 | 28.80 | 1,250,429 | -0.35(-1.21%) |
Jan 04, 2007 | 28.97 | 29.22 | 28.69 | 29.15 | 1,467,791 | +0.11(+0.36%) |