Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.16 | 31.34 | 30.61 | 30.95 | 268,975 | -0.18(-0.56%) |
Mar 29, 2007 | 31.04 | 31.13 | 30.66 | 31.13 | 217,365 | +0.24(+0.77%) |
Mar 28, 2007 | 30.74 | 31.03 | 30.60 | 30.89 | 467,630 | +0.02(+0.08%) |
Mar 27, 2007 | 30.94 | 30.98 | 30.43 | 30.87 | 214,100 | -0.16(-0.51%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.55 | 31.03 | 224,648 | +0.00(+0.00%) |
Mar 23, 2007 | 31.10 | 31.12 | 30.86 | 31.03 | 230,173 | -0.07(-0.23%) |
Mar 22, 2007 | 31.38 | 31.38 | 30.94 | 31.10 | 202,798 | -0.16(-0.51%) |
Mar 21, 2007 | 30.85 | 31.34 | 30.59 | 31.26 | 233,940 | +0.48(+1.55%) |
Mar 20, 2007 | 30.52 | 30.78 | 30.20 | 30.78 | 342,435 | +0.18(+0.57%) |
Mar 19, 2007 | 30.02 | 30.60 | 30.02 | 30.60 | 269,352 | +0.71(+2.37%) |
Mar 16, 2007 | 30.27 | 30.33 | 29.86 | 29.90 | 411,625 | -0.37(-1.21%) |
Mar 15, 2007 | 30.32 | 30.32 | 29.63 | 30.26 | 278,142 | +0.53(+1.77%) |
Mar 14, 2007 | 29.30 | 29.86 | 29.15 | 29.74 | 278,518 | +0.37(+1.27%) |
Mar 13, 2007 | 30.04 | 30.09 | 29.28 | 29.36 | 272,491 | -0.68(-2.25%) |
Mar 12, 2007 | 29.28 | 30.16 | 29.23 | 30.04 | 302,377 | +0.74(+2.53%) |
Mar 09, 2007 | 29.25 | 29.41 | 29.06 | 29.30 | 210,835 | +0.21(+0.71%) |
Mar 08, 2007 | 29.29 | 29.43 | 28.94 | 29.09 | 289,318 | +0.00(+0.00%) |
Mar 07, 2007 | 29.04 | 29.41 | 28.87 | 29.09 | 309,158 | +0.03(+0.11%) |
Mar 06, 2007 | 28.57 | 29.15 | 28.18 | 29.06 | 460,221 | +0.71(+2.50%) |
Mar 05, 2007 | 28.59 | 29.07 | 28.11 | 28.35 | 310,163 | -0.56(-1.93%) |
Mar 02, 2007 | 29.31 | 29.47 | 28.85 | 28.91 | 359,512 | -0.58(-1.97%) |
Mar 01, 2007 | 29.07 | 29.69 | 28.76 | 29.49 | 384,752 | -0.07(-0.24%) |
Feb 28, 2007 | 29.39 | 30.44 | 29.03 | 29.56 | 444,148 | -0.19(-0.64%) |
Feb 27, 2007 | 0.0080 | 30.70 | 29.66 | 29.75 | 341,430 | -1.15(-3.71%) |
Feb 26, 2007 | 30.68 | 31.07 | 30.39 | 30.90 | 244,451 | +0.22(+0.73%) |
Feb 23, 2007 | 31.06 | 31.06 | 30.64 | 30.68 | 179,065 | -0.46(-1.48%) |
Feb 22, 2007 | 30.85 | 31.14 | 30.61 | 31.14 | 177,182 | +0.21(+0.67%) |
Feb 21, 2007 | 30.83 | 30.98 | 30.72 | 30.93 | 130,846 | -0.04(-0.13%) |
Feb 20, 2007 | 30.52 | 31.07 | 30.40 | 30.97 | 160,229 | +0.20(+0.65%) |
Feb 16, 2007 | 30.91 | 31.13 | 30.34 | 30.77 | 230,048 | -0.13(-0.41%) |
Feb 15, 2007 | 31.11 | 31.11 | 30.76 | 30.90 | 126,576 | -0.20(-0.64%) |
Feb 14, 2007 | 31.54 | 31.81 | 31.07 | 31.10 | 252,609 | -0.45(-1.44%) |
Feb 13, 2007 | 31.23 | 31.55 | 31.04 | 31.55 | 162,786 | +0.27(+0.87%) |
Feb 12, 2007 | 31.22 | 31.29 | 31.03 | 31.28 | 137,829 | +0.06(+0.20%) |
Feb 09, 2007 | 31.37 | 31.57 | 30.82 | 31.22 | 190,116 | -0.18(-0.56%) |
Feb 08, 2007 | 31.55 | 31.60 | 31.18 | 31.39 | 213,849 | -0.13(-0.40%) |
Feb 07, 2007 | 31.24 | 31.52 | 31.10 | 31.52 | 151,565 | +0.25(+0.79%) |
Feb 06, 2007 | 31.09 | 31.30 | 31.04 | 31.27 | 164,499 | +0.24(+0.77%) |
Feb 05, 2007 | 31.07 | 31.23 | 30.91 | 31.03 | 232,308 | -0.14(-0.43%) |
Feb 02, 2007 | 31.69 | 31.70 | 31.10 | 31.17 | 257,673 | -0.43(-1.36%) |
Feb 01, 2007 | 31.31 | 31.65 | 31.31 | 31.60 | 126,702 | +0.34(+1.10%) |
Jan 31, 2007 | 31.22 | 31.56 | 31.03 | 31.26 | 280,528 | +0.05(+0.15%) |
Jan 30, 2007 | 30.78 | 31.22 | 30.73 | 31.21 | 209,328 | +0.49(+1.58%) |
Jan 29, 2007 | 30.45 | 30.82 | 30.39 | 30.72 | 241,098 | +0.17(+0.55%) |
Jan 26, 2007 | 30.51 | 30.62 | 30.08 | 30.56 | 176,052 | +0.04(+0.13%) |
Jan 25, 2007 | 30.90 | 31.01 | 30.33 | 30.52 | 278,644 | -0.43(-1.39%) |
Jan 24, 2007 | 30.91 | 31.04 | 30.71 | 30.95 | 245,493 | +0.03(+0.10%) |
Jan 23, 2007 | 30.05 | 31.03 | 29.93 | 30.91 | 369,181 | +0.74(+2.45%) |
Jan 22, 2007 | 30.16 | 30.33 | 29.86 | 30.17 | 203,175 | -0.02(-0.08%) |
Jan 19, 2007 | 30.15 | 30.25 | 29.81 | 30.20 | 236,452 | +0.05(+0.16%) |
Jan 18, 2007 | 30.32 | 30.40 | 30.02 | 30.15 | 155,458 | -0.25(-0.84%) |
Jan 17, 2007 | 30.60 | 30.65 | 30.33 | 30.40 | 203,301 | -0.31(-1.01%) |
Jan 16, 2007 | 31.08 | 31.34 | 30.60 | 30.72 | 166,634 | -0.29(-0.95%) |
Jan 12, 2007 | 30.68 | 31.07 | 30.60 | 31.01 | 226,532 | +0.26(+0.85%) |
Jan 11, 2007 | 29.96 | 31.04 | 29.96 | 30.75 | 421,419 | +0.78(+2.60%) |
Jan 10, 2007 | 30.09 | 30.42 | 29.90 | 29.97 | 206,189 | -0.25(-0.84%) |
Jan 09, 2007 | 30.05 | 30.30 | 29.51 | 30.22 | 371,442 | +0.17(+0.56%) |
Jan 08, 2007 | 29.86 | 30.13 | 29.63 | 30.05 | 255,162 | +0.01(+0.03%) |
Jan 05, 2007 | 30.87 | 30.87 | 29.96 | 30.05 | 322,092 | -0.99(-3.18%) |
Jan 04, 2007 | 30.76 | 31.14 | 30.64 | 31.03 | 286,429 | +0.25(+0.83%) |