Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.25 | 30.35 | 29.80 | 30.25 | 9,378 | -0.15(-0.49%) |
Mar 29, 2007 | 30.40 | 30.40 | 29.95 | 30.40 | 20,186 | +0.60(+2.01%) |
Mar 28, 2007 | 29.80 | 29.80 | 29.50 | 29.80 | 47,741 | -0.65(-2.13%) |
Mar 27, 2007 | 30.45 | 30.55 | 29.85 | 30.45 | 55,890 | -0.15(-0.49%) |
Mar 26, 2007 | 30.60 | 30.60 | 30.20 | 30.60 | 21,673 | -0.90(-2.86%) |
Mar 23, 2007 | 31.50 | 31.50 | 30.40 | 31.50 | 14,472 | +1.75(+5.88%) |
Mar 22, 2007 | 29.75 | 29.90 | 29.45 | 29.75 | 12,116 | +0.50(+1.71%) |
Mar 21, 2007 | 29.25 | 29.25 | 28.00 | 29.25 | 18,753 | +1.15(+4.09%) |
Mar 20, 2007 | 28.10 | 28.20 | 27.95 | 28.10 | 3,917 | +0.25(+0.90%) |
Mar 19, 2007 | 27.85 | 28.00 | 27.60 | 27.85 | 19,206 | +0.30(+1.09%) |
Mar 16, 2007 | 27.55 | 27.90 | 27.55 | 27.55 | 21,965 | +0.30(+1.10%) |
Mar 15, 2007 | 27.25 | 27.35 | 26.85 | 27.25 | 11,779 | +0.45(+1.68%) |
Mar 14, 2007 | 26.80 | 27.10 | 26.80 | 26.80 | 20,146 | +0.20(+0.75%) |
Mar 13, 2007 | 27.30 | 27.55 | 26.60 | 26.60 | 41,843 | -0.70(-2.56%) |
Mar 12, 2007 | 27.30 | 27.55 | 26.85 | 27.30 | 23,229 | +0.30(+1.11%) |
Mar 09, 2007 | 27.00 | 27.15 | 26.35 | 27.00 | 32,942 | +0.64(+2.43%) |
Mar 08, 2007 | 26.36 | 26.36 | 26.00 | 26.36 | 22,699 | +0.86(+3.37%) |
Mar 07, 2007 | 25.50 | 25.55 | 25.20 | 25.50 | 10,513 | +0.85(+3.45%) |
Mar 06, 2007 | 24.65 | 24.75 | 24.25 | 24.65 | 55,547 | +0.95(+4.01%) |
Mar 05, 2007 | 23.70 | 24.00 | 23.50 | 23.70 | 19,084 | -0.80(-3.27%) |
Mar 02, 2007 | 24.65 | 24.75 | 24.50 | 24.50 | 4,396 | -0.15(-0.61%) |
Mar 01, 2007 | 24.65 | 25.05 | 24.50 | 24.65 | 23,716 | -0.65(-2.57%) |
Feb 28, 2007 | 25.30 | 25.50 | 25.05 | 25.30 | 109,547 | +1.35(+5.64%) |
Feb 27, 2007 | 23.95 | 24.85 | 23.90 | 23.95 | 13,990 | -1.15(-4.58%) |
Feb 26, 2007 | 25.10 | 25.15 | 24.90 | 25.10 | 14,630 | +0.20(+0.80%) |
Feb 23, 2007 | 24.90 | 25.05 | 24.90 | 24.90 | 7,139 | -0.10(-0.40%) |
Feb 22, 2007 | 25.00 | 25.00 | 24.80 | 25.00 | 9,837 | +0.15(+0.60%) |
Feb 21, 2007 | 24.85 | 25.10 | 24.85 | 24.85 | 21,547 | -0.15(-0.60%) |
Feb 20, 2007 | 25.00 | 25.00 | 23.35 | 25.00 | 33,544 | +1.90(+8.23%) |
Feb 16, 2007 | 23.10 | 23.10 | 22.90 | 23.10 | 20,700 | -0.20(-0.86%) |
Feb 15, 2007 | 23.30 | 23.35 | 23.10 | 23.30 | 55,855 | +0.01(+0.04%) |
Feb 14, 2007 | 23.29 | 23.29 | 22.85 | 23.29 | 16,604 | +0.79(+3.51%) |
Feb 13, 2007 | 22.50 | 22.54 | 22.30 | 22.50 | 15,315 | +0.25(+1.12%) |
Feb 12, 2007 | 22.40 | 22.25 | 22.05 | 22.25 | 7,253 | -0.15(-0.67%) |
Feb 09, 2007 | 22.40 | 22.45 | 22.25 | 22.40 | 8,955 | +0.25(+1.13%) |
Feb 08, 2007 | 22.15 | 22.15 | 21.90 | 22.15 | 7,330 | +0.00(+0.00%) |
Feb 07, 2007 | 22.15 | 22.15 | 21.95 | 22.15 | 11,452 | +0.20(+0.91%) |
Feb 06, 2007 | 21.95 | 22.15 | 21.95 | 21.95 | 9,286 | -0.15(-0.68%) |
Feb 05, 2007 | 22.10 | 22.20 | 21.95 | 22.10 | 16,603 | -0.15(-0.67%) |
Feb 02, 2007 | 22.25 | 22.25 | 22.05 | 22.25 | 4,389 | -0.15(-0.67%) |
Feb 01, 2007 | 22.40 | 22.40 | 22.15 | 22.40 | 119,835 | -0.10(-0.44%) |
Jan 31, 2007 | 22.50 | 22.50 | 22.25 | 22.50 | 24,370 | -0.05(-0.22%) |
Jan 30, 2007 | 22.55 | 22.75 | 22.35 | 22.55 | 15,466 | +0.50(+2.27%) |
Jan 29, 2007 | 22.05 | 22.30 | 22.05 | 22.05 | 12,000 | +0.05(+0.23%) |
Jan 26, 2007 | 22.00 | 22.10 | 21.80 | 22.00 | 7,557 | +0.10(+0.46%) |
Jan 25, 2007 | 21.90 | 22.15 | 21.70 | 21.90 | 34,792 | -0.25(-1.13%) |
Jan 24, 2007 | 22.15 | 22.20 | 22.00 | 22.15 | 9,862 | -0.05(-0.23%) |
Jan 23, 2007 | 22.20 | 22.20 | 22.00 | 22.20 | 5,169 | +0.35(+1.60%) |
Jan 22, 2007 | 21.85 | 22.10 | 21.75 | 21.85 | 71,060 | -0.30(-1.35%) |
Jan 19, 2007 | 22.15 | 22.20 | 21.90 | 22.15 | 30,081 | +0.25(+1.14%) |
Jan 18, 2007 | 21.90 | 22.25 | 21.90 | 21.90 | 18,360 | +0.20(+0.92%) |
Jan 17, 2007 | 21.70 | 21.95 | 21.70 | 21.70 | 23,805 | -0.25(-1.14%) |
Jan 16, 2007 | 21.95 | 22.00 | 21.70 | 21.95 | 11,809 | +0.60(+2.81%) |
Jan 12, 2007 | 21.35 | 21.60 | 21.35 | 21.35 | 12,163 | +0.05(+0.23%) |
Jan 11, 2007 | 21.30 | 21.55 | 21.30 | 21.30 | 32,407 | -0.11(-0.51%) |
Jan 10, 2007 | 21.41 | 21.55 | 21.40 | 21.41 | 7,631 | -0.39(-1.79%) |
Jan 09, 2007 | 21.80 | 22.05 | 21.80 | 21.80 | 19,890 | -0.40(-1.80%) |
Jan 08, 2007 | 22.20 | 22.50 | 22.15 | 22.20 | 16,668 | -0.40(-1.77%) |
Jan 05, 2007 | 22.60 | 22.65 | 22.05 | 22.60 | 23,520 | +0.45(+2.03%) |
Jan 04, 2007 | 22.60 | 22.35 | 22.05 | 22.15 | 34,653 | -0.45(-1.99%) |