Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.12 | 29.29 | 28.99 | 29.06 | 71,033 | +0.03(+0.10%) |
Mar 29, 2007 | 29.00 | 29.15 | 28.86 | 29.03 | 127,859 | +0.46(+1.62%) |
Mar 28, 2007 | 28.86 | 29.14 | 28.56 | 28.57 | 108,455 | -0.26(-0.90%) |
Mar 27, 2007 | 29.06 | 29.17 | 28.34 | 28.83 | 118,504 | -0.43(-1.48%) |
Mar 26, 2007 | 29.43 | 29.67 | 28.62 | 29.26 | 128,379 | -0.13(-0.45%) |
Mar 23, 2007 | 29.20 | 29.44 | 29.14 | 29.40 | 58,732 | +0.25(+0.87%) |
Mar 22, 2007 | 29.58 | 29.58 | 28.86 | 29.14 | 137,042 | +0.40(+1.39%) |
Mar 21, 2007 | 27.94 | 28.84 | 27.94 | 28.74 | 158,698 | +0.67(+2.38%) |
Mar 20, 2007 | 27.13 | 28.54 | 27.13 | 28.07 | 397,439 | +0.40(+1.46%) |
Mar 19, 2007 | 27.18 | 27.69 | 27.18 | 27.67 | 96,847 | +0.71(+2.63%) |
Mar 16, 2007 | 27.14 | 27.33 | 26.85 | 26.96 | 81,428 | -0.27(-1.00%) |
Mar 15, 2007 | 26.98 | 27.24 | 26.83 | 27.23 | 87,318 | +0.45(+1.68%) |
Mar 14, 2007 | 26.27 | 26.87 | 26.18 | 26.78 | 190,230 | +0.03(+0.11%) |
Mar 13, 2007 | 27.54 | 27.47 | 26.75 | 26.75 | 165,455 | -0.79(-2.87%) |
Mar 12, 2007 | 27.47 | 27.72 | 27.37 | 27.54 | 119,543 | +0.24(+0.87%) |
Mar 09, 2007 | 27.31 | 27.47 | 27.19 | 27.31 | 95,808 | +0.46(+1.70%) |
Mar 08, 2007 | 26.58 | 27.12 | 26.58 | 26.85 | 229,385 | +0.65(+2.47%) |
Mar 07, 2007 | 26.38 | 26.38 | 26.15 | 26.20 | 88,531 | -0.29(-1.09%) |
Mar 06, 2007 | 26.18 | 26.55 | 26.04 | 26.49 | 162,683 | +0.95(+3.73%) |
Mar 05, 2007 | 25.97 | 26.06 | 25.36 | 25.54 | 342,518 | -1.23(-4.59%) |
Mar 02, 2007 | 26.61 | 26.87 | 26.61 | 26.77 | 169,093 | -0.10(-0.37%) |
Mar 01, 2007 | 26.70 | 27.29 | 26.30 | 26.87 | 211,498 | -0.92(-3.30%) |
Feb 28, 2007 | 27.21 | 27.86 | 27.20 | 27.79 | 189,883 | +1.12(+4.20%) |
Feb 27, 2007 | 28.76 | 28.76 | 25.98 | 26.67 | 417,709 | -2.71(-9.23%) |
Feb 26, 2007 | 29.29 | 29.38 | 29.15 | 29.38 | 197,941 | +0.47(+1.62%) |
Feb 23, 2007 | 28.98 | 29.09 | 28.91 | 28.91 | 102,911 | -0.03(-0.10%) |
Feb 22, 2007 | 29.19 | 29.25 | 28.89 | 28.94 | 134,616 | +0.07(+0.24%) |
Feb 21, 2007 | 28.93 | 29.21 | 28.86 | 28.87 | 109,841 | -0.17(-0.60%) |
Feb 20, 2007 | 28.92 | 29.23 | 28.92 | 29.04 | 134,616 | -0.01(-0.04%) |
Feb 16, 2007 | 29.30 | 29.42 | 28.89 | 29.06 | 172,038 | -0.25(-0.85%) |
Feb 15, 2007 | 29.32 | 29.79 | 29.15 | 29.30 | 108,802 | +0.14(+0.48%) |
Feb 14, 2007 | 29.14 | 29.38 | 29.09 | 29.17 | 119,982 | +0.18(+0.62%) |
Feb 13, 2007 | 28.72 | 29.26 | 28.72 | 28.99 | 156,001 | +0.59(+2.07%) |
Feb 12, 2007 | 28.86 | 28.86 | 28.40 | 28.40 | 156,907 | -0.53(-1.84%) |
Feb 09, 2007 | 29.04 | 29.51 | 28.91 | 28.93 | 152,115 | -0.39(-1.32%) |
Feb 08, 2007 | 29.04 | 29.42 | 28.87 | 29.32 | 147,610 | -0.36(-1.21%) |
Feb 07, 2007 | 29.64 | 30.01 | 29.61 | 29.67 | 370,412 | -0.06(-0.19%) |
Feb 06, 2007 | 29.90 | 30.16 | 29.70 | 29.73 | 139,121 | +0.16(+0.53%) |
Feb 05, 2007 | 29.47 | 29.60 | 29.44 | 29.58 | 82,121 | +0.18(+0.63%) |
Feb 02, 2007 | 29.49 | 29.52 | 29.35 | 29.39 | 92,169 | +0.06(+0.22%) |
Feb 01, 2007 | 29.49 | 29.61 | 29.28 | 29.33 | 126,127 | +0.21(+0.73%) |
Jan 31, 2007 | 29.06 | 29.21 | 28.51 | 29.11 | 109,841 | -0.01(-0.02%) |
Jan 30, 2007 | 28.86 | 29.19 | 28.72 | 29.12 | 83,160 | +0.26(+0.90%) |
Jan 29, 2007 | 29.12 | 29.12 | 28.72 | 28.86 | 82,294 | -0.31(-1.05%) |
Jan 26, 2007 | 29.44 | 29.44 | 28.63 | 29.17 | 164,762 | +0.13(+0.46%) |
Jan 25, 2007 | 30.10 | 30.10 | 28.90 | 29.03 | 153,327 | -1.11(-3.68%) |
Jan 24, 2007 | 30.01 | 30.35 | 29.51 | 30.14 | 141,893 | +0.19(+0.64%) |
Jan 23, 2007 | 28.86 | 29.95 | 28.86 | 29.95 | 120,409 | +0.65(+2.23%) |
Jan 22, 2007 | 29.15 | 29.70 | 28.95 | 29.30 | 105,510 | +0.12(+0.42%) |
Jan 19, 2007 | 28.57 | 29.18 | 28.57 | 29.18 | 92,169 | +0.65(+2.27%) |
Jan 18, 2007 | 29.44 | 29.58 | 28.33 | 28.53 | 153,501 | -0.58(-1.99%) |
Jan 17, 2007 | 28.29 | 29.28 | 28.14 | 29.11 | 185,032 | +0.71(+2.51%) |
Jan 16, 2007 | 28.86 | 28.98 | 28.40 | 28.40 | 146,051 | -0.01(-0.02%) |
Jan 12, 2007 | 27.99 | 28.83 | 27.72 | 28.40 | 208,595 | +0.47(+1.67%) |
Jan 11, 2007 | 27.49 | 28.28 | 27.27 | 27.94 | 316,877 | +0.84(+3.09%) |
Jan 10, 2007 | 27.46 | 27.47 | 27.01 | 27.10 | 277,895 | -0.55(-2.00%) |
Jan 09, 2007 | 27.11 | 27.98 | 27.09 | 27.65 | 348,236 | -0.91(-3.17%) |
Jan 08, 2007 | 27.99 | 28.57 | 27.86 | 28.56 | 259,011 | +0.63(+2.27%) |
Jan 05, 2007 | 28.52 | 28.65 | 27.19 | 27.92 | 666,499 | -1.45(-4.93%) |
Jan 04, 2007 | 30.13 | 30.13 | 29.21 | 29.37 | 255,026 | -1.26(-4.13%) |