Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.36 | 30.89 | 30.20 | 30.71 | 1,870,565 | +0.37(+1.23%) |
Mar 29, 2007 | 30.89 | 30.90 | 30.03 | 30.33 | 1,932,643 | -0.31(-1.00%) |
Mar 28, 2007 | 30.51 | 31.07 | 30.41 | 30.64 | 1,632,165 | -0.04(-0.13%) |
Mar 27, 2007 | 31.17 | 31.39 | 30.62 | 30.68 | 1,498,240 | -0.49(-1.57%) |
Mar 26, 2007 | 31.34 | 31.34 | 30.77 | 31.17 | 1,768,885 | +0.03(+0.09%) |
Mar 23, 2007 | 31.49 | 31.54 | 31.00 | 31.14 | 1,836,958 | -0.23(-0.73%) |
Mar 22, 2007 | 31.42 | 31.82 | 31.24 | 31.37 | 2,613,384 | -0.08(-0.24%) |
Mar 21, 2007 | 30.43 | 31.48 | 30.34 | 31.45 | 2,996,168 | +1.03(+3.37%) |
Mar 20, 2007 | 30.22 | 30.46 | 30.16 | 30.42 | 1,711,215 | +0.07(+0.22%) |
Mar 19, 2007 | 30.01 | 30.64 | 29.96 | 30.35 | 2,224,956 | +0.46(+1.54%) |
Mar 16, 2007 | 29.95 | 30.09 | 29.71 | 29.89 | 4,052,939 | -0.02(-0.06%) |
Mar 15, 2007 | 30.18 | 30.20 | 29.67 | 29.91 | 3,290,291 | -0.35(-1.14%) |
Mar 14, 2007 | 30.07 | 30.31 | 29.05 | 30.26 | 4,080,252 | +0.33(+1.09%) |
Mar 13, 2007 | 31.04 | 31.15 | 29.80 | 29.93 | 2,802,838 | -1.11(-3.58%) |
Mar 12, 2007 | 30.94 | 31.26 | 30.52 | 31.04 | 1,966,983 | +0.36(+1.19%) |
Mar 09, 2007 | 30.78 | 30.82 | 30.10 | 30.68 | 2,169,735 | +0.21(+0.69%) |
Mar 08, 2007 | 30.50 | 30.72 | 30.24 | 30.47 | 2,287,697 | +0.27(+0.89%) |
Mar 07, 2007 | 30.03 | 30.60 | 30.03 | 30.20 | 3,188,546 | +0.17(+0.57%) |
Mar 06, 2007 | 29.91 | 30.35 | 29.88 | 30.03 | 4,321,257 | +0.12(+0.38%) |
Mar 05, 2007 | 29.67 | 30.53 | 29.33 | 29.91 | 3,111,064 | -0.06(-0.19%) |
Mar 02, 2007 | 29.83 | 30.51 | 29.83 | 29.97 | 4,664,741 | -0.17(-0.57%) |
Mar 01, 2007 | 30.24 | 31.01 | 29.85 | 30.14 | 3,723,867 | -0.73(-2.36%) |
Feb 28, 2007 | 29.97 | 31.06 | 29.67 | 30.87 | 3,550,694 | +0.58(+1.93%) |
Feb 27, 2007 | 30.88 | 31.21 | 29.66 | 30.29 | 4,516,409 | -0.84(-2.71%) |
Feb 26, 2007 | 31.83 | 31.92 | 30.85 | 31.13 | 2,679,524 | -0.57(-1.78%) |
Feb 23, 2007 | 30.85 | 31.88 | 30.85 | 31.69 | 3,499,182 | +0.78(+2.51%) |
Feb 22, 2007 | 30.99 | 31.45 | 30.69 | 30.92 | 2,867,354 | +0.01(+0.03%) |
Feb 21, 2007 | 30.38 | 30.91 | 30.32 | 30.91 | 2,203,733 | +0.47(+1.54%) |
Feb 20, 2007 | 30.09 | 30.52 | 29.82 | 30.44 | 2,174,638 | +0.31(+1.02%) |
Feb 16, 2007 | 30.46 | 30.47 | 30.02 | 30.13 | 2,344,214 | -0.21(-0.70%) |
Feb 15, 2007 | 30.22 | 30.52 | 30.10 | 30.34 | 2,165,219 | +0.05(+0.16%) |
Feb 14, 2007 | 29.81 | 30.52 | 29.65 | 30.29 | 3,946,248 | +0.60(+2.03%) |
Feb 13, 2007 | 29.99 | 30.18 | 29.59 | 29.69 | 2,056,610 | -0.18(-0.61%) |
Feb 12, 2007 | 30.16 | 30.29 | 29.75 | 29.87 | 1,256,306 | -0.28(-0.92%) |
Feb 09, 2007 | 30.60 | 30.60 | 29.94 | 30.15 | 2,434,954 | -0.29(-0.94%) |
Feb 08, 2007 | 30.61 | 30.78 | 30.28 | 30.44 | 1,886,595 | -0.11(-0.38%) |
Feb 07, 2007 | 30.94 | 30.94 | 30.26 | 30.55 | 2,314,792 | +0.07(+0.22%) |
Feb 06, 2007 | 30.58 | 30.60 | 29.98 | 30.49 | 2,301,679 | -0.13(-0.44%) |
Feb 05, 2007 | 30.58 | 30.95 | 30.42 | 30.62 | 2,556,450 | +0.04(+0.13%) |
Feb 02, 2007 | 30.49 | 30.95 | 30.48 | 30.58 | 2,778,076 | -0.03(-0.09%) |
Feb 01, 2007 | 30.39 | 30.83 | 30.12 | 30.61 | 3,683,458 | +0.26(+0.85%) |
Jan 31, 2007 | 30.05 | 30.39 | 29.65 | 30.35 | 2,576,531 | +0.21(+0.70%) |
Jan 30, 2007 | 30.63 | 30.63 | 29.90 | 30.14 | 3,474,405 | +0.10(+0.32%) |
Jan 29, 2007 | 29.91 | 30.13 | 29.48 | 30.05 | 2,752,444 | +0.23(+0.77%) |
Jan 26, 2007 | 29.91 | 30.14 | 29.61 | 29.82 | 2,590,618 | -0.11(-0.35%) |
Jan 25, 2007 | 30.16 | 30.61 | 29.85 | 29.92 | 4,049,911 | -0.42(-1.39%) |
Jan 24, 2007 | 31.16 | 31.63 | 30.10 | 30.34 | 12,034,698 | +1.71(+5.96%) |
Jan 23, 2007 | 27.56 | 28.85 | 27.54 | 28.64 | 7,258,204 | +1.11(+4.04%) |
Jan 22, 2007 | 27.45 | 28.05 | 26.92 | 27.52 | 4,429,138 | -0.09(-0.31%) |
Jan 19, 2007 | 27.42 | 27.89 | 27.32 | 27.61 | 4,042,344 | -0.16(-0.59%) |
Jan 18, 2007 | 28.52 | 28.52 | 27.41 | 27.77 | 6,294,053 | -0.82(-2.88%) |
Jan 17, 2007 | 29.06 | 29.09 | 28.23 | 28.60 | 4,804,496 | -0.42(-1.45%) |
Jan 16, 2007 | 29.35 | 29.66 | 28.92 | 29.02 | 3,859,838 | -0.16(-0.56%) |
Jan 12, 2007 | 28.58 | 29.48 | 28.58 | 29.18 | 6,416,721 | +0.48(+1.67%) |
Jan 11, 2007 | 28.71 | 28.90 | 28.20 | 28.70 | 6,158,586 | +0.35(+1.25%) |
Jan 10, 2007 | 27.70 | 28.64 | 27.42 | 28.35 | 4,707,305 | +0.44(+1.58%) |
Jan 09, 2007 | 27.99 | 28.50 | 27.61 | 27.91 | 6,386,891 | +0.32(+1.15%) |
Jan 08, 2007 | 26.70 | 28.20 | 26.66 | 27.59 | 8,723,122 | +0.89(+3.34%) |
Jan 05, 2007 | 26.86 | 26.95 | 26.36 | 26.70 | 4,104,227 | -0.10(-0.36%) |
Jan 04, 2007 | 25.74 | 26.94 | 25.65 | 26.80 | 7,793,567 | +1.07(+4.17%) |