Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.93 | 30.05 | 29.41 | 29.68 | 4,233,740 | -0.24(-0.79%) |
Mar 29, 2007 | 30.07 | 30.07 | 29.71 | 29.92 | 3,474,712 | +0.02(+0.08%) |
Mar 28, 2007 | 30.05 | 30.26 | 29.82 | 29.90 | 2,780,067 | -0.39(-1.28%) |
Mar 27, 2007 | 30.51 | 30.57 | 30.05 | 30.28 | 4,827,920 | -0.40(-1.30%) |
Mar 26, 2007 | 30.38 | 30.71 | 30.09 | 30.68 | 4,145,533 | +0.33(+1.07%) |
Mar 23, 2007 | 30.28 | 30.44 | 30.12 | 30.35 | 4,625,005 | -0.03(-0.10%) |
Mar 22, 2007 | 30.54 | 30.54 | 30.00 | 30.38 | 4,632,996 | +0.18(+0.58%) |
Mar 21, 2007 | 29.91 | 30.43 | 29.73 | 30.21 | 7,173,902 | +0.22(+0.75%) |
Mar 20, 2007 | 29.56 | 30.04 | 29.37 | 29.99 | 2,870,601 | +0.40(+1.35%) |
Mar 19, 2007 | 29.45 | 29.63 | 29.31 | 29.59 | 2,693,340 | +0.36(+1.22%) |
Mar 16, 2007 | 29.48 | 29.61 | 29.22 | 29.23 | 3,385,999 | -0.24(-0.80%) |
Mar 15, 2007 | 29.24 | 29.52 | 29.04 | 29.47 | 3,294,306 | +0.25(+0.85%) |
Mar 14, 2007 | 28.97 | 29.29 | 28.73 | 29.22 | 4,178,128 | +0.39(+1.34%) |
Mar 13, 2007 | 29.61 | 29.60 | 28.83 | 28.83 | 4,204,941 | -0.78(-2.63%) |
Mar 12, 2007 | 29.34 | 29.70 | 29.13 | 29.61 | 3,191,359 | +0.04(+0.14%) |
Mar 09, 2007 | 29.52 | 29.65 | 29.34 | 29.57 | 2,721,311 | +0.19(+0.66%) |
Mar 08, 2007 | 29.30 | 29.56 | 29.24 | 29.38 | 3,544,557 | +0.16(+0.56%) |
Mar 07, 2007 | 29.18 | 29.36 | 28.99 | 29.21 | 3,764,850 | -0.01(-0.04%) |
Mar 06, 2007 | 28.84 | 29.41 | 28.76 | 29.22 | 5,168,373 | +0.58(+2.03%) |
Mar 05, 2007 | 28.53 | 28.97 | 28.39 | 28.64 | 4,813,852 | +0.06(+0.21%) |
Mar 02, 2007 | 28.74 | 29.06 | 28.32 | 28.58 | 4,323,943 | -0.16(-0.57%) |
Mar 01, 2007 | 27.91 | 29.06 | 27.91 | 28.75 | 4,210,133 | +0.35(+1.23%) |
Feb 28, 2007 | 28.70 | 29.17 | 28.06 | 28.40 | 5,223,488 | +0.10(+0.36%) |
Feb 27, 2007 | 28.75 | 29.11 | 27.91 | 28.29 | 4,595,544 | -0.74(-2.56%) |
Feb 26, 2007 | 29.00 | 30.81 | 28.72 | 29.04 | 9,025,913 | +0.66(+2.32%) |
Feb 23, 2007 | 27.91 | 28.46 | 27.75 | 28.38 | 3,444,589 | +0.50(+1.78%) |
Feb 22, 2007 | 28.02 | 28.08 | 27.77 | 27.88 | 2,047,024 | -0.05(-0.17%) |
Feb 21, 2007 | 28.06 | 28.22 | 27.85 | 27.93 | 2,609,427 | -0.28(-1.01%) |
Feb 20, 2007 | 28.08 | 28.26 | 28.00 | 28.22 | 1,449,700 | +0.13(+0.47%) |
Feb 16, 2007 | 27.96 | 28.16 | 27.96 | 28.08 | 1,676,448 | +0.02(+0.06%) |
Feb 15, 2007 | 28.20 | 28.30 | 27.91 | 28.06 | 1,919,913 | -0.18(-0.64%) |
Feb 14, 2007 | 28.01 | 28.34 | 28.01 | 28.25 | 2,484,604 | +0.24(+0.84%) |
Feb 13, 2007 | 27.92 | 28.05 | 27.70 | 28.01 | 2,499,207 | +0.09(+0.32%) |
Feb 12, 2007 | 28.01 | 28.13 | 27.86 | 27.92 | 1,636,593 | +0.03(+0.11%) |
Feb 09, 2007 | 27.84 | 28.20 | 27.68 | 27.89 | 2,666,362 | +0.12(+0.44%) |
Feb 08, 2007 | 27.71 | 28.08 | 27.24 | 27.77 | 2,044,211 | -0.01(-0.04%) |
Feb 07, 2007 | 28.06 | 28.09 | 27.69 | 27.78 | 1,781,712 | -0.06(-0.22%) |
Feb 06, 2007 | 27.77 | 27.96 | 27.67 | 27.84 | 2,287,510 | +0.18(+0.63%) |
Feb 05, 2007 | 27.42 | 27.76 | 27.29 | 27.67 | 2,185,722 | +0.22(+0.79%) |
Feb 02, 2007 | 27.39 | 27.53 | 27.35 | 27.45 | 1,940,602 | +0.06(+0.22%) |
Feb 01, 2007 | 27.19 | 27.45 | 27.19 | 27.39 | 2,329,053 | +0.21(+0.78%) |
Jan 31, 2007 | 27.39 | 27.47 | 27.12 | 27.18 | 2,930,516 | -0.21(-0.77%) |
Jan 30, 2007 | 26.96 | 27.47 | 26.96 | 27.39 | 4,021,391 | +0.40(+1.50%) |
Jan 29, 2007 | 27.01 | 27.10 | 26.87 | 26.98 | 3,559,949 | +0.06(+0.22%) |
Jan 26, 2007 | 26.72 | 26.95 | 26.49 | 26.92 | 3,676,799 | +0.15(+0.56%) |
Jan 25, 2007 | 26.81 | 27.06 | 26.71 | 26.77 | 4,023,542 | +0.07(+0.25%) |
Jan 24, 2007 | 26.54 | 26.71 | 26.14 | 26.71 | 3,775,443 | +0.02(+0.07%) |
Jan 23, 2007 | 26.32 | 26.85 | 26.32 | 26.69 | 4,291,834 | +0.30(+1.14%) |
Jan 22, 2007 | 26.26 | 26.45 | 26.15 | 26.39 | 2,675,465 | +0.07(+0.28%) |
Jan 19, 2007 | 26.19 | 26.34 | 26.04 | 26.31 | 2,693,340 | +0.17(+0.65%) |
Jan 18, 2007 | 25.95 | 26.17 | 25.87 | 26.14 | 5,395,618 | +0.19(+0.75%) |
Jan 17, 2007 | 25.97 | 26.05 | 25.84 | 25.95 | 3,043,228 | +0.01(+0.02%) |
Jan 16, 2007 | 25.98 | 26.19 | 25.87 | 25.94 | 3,122,838 | -0.01(-0.02%) |
Jan 12, 2007 | 26.10 | 26.25 | 25.84 | 25.95 | 5,251,128 | -0.09(-0.35%) |
Jan 11, 2007 | 26.40 | 26.50 | 25.94 | 26.04 | 8,628,852 | -0.29(-1.10%) |
Jan 10, 2007 | 26.33 | 26.48 | 26.25 | 26.33 | 2,382,513 | -0.05(-0.18%) |
Jan 09, 2007 | 26.49 | 26.54 | 26.26 | 26.38 | 2,511,114 | -0.05(-0.18%) |
Jan 08, 2007 | 26.58 | 26.74 | 26.29 | 26.43 | 3,157,430 | -0.14(-0.55%) |
Jan 05, 2007 | 27.16 | 27.18 | 26.43 | 26.57 | 3,833,703 | -0.57(-2.09%) |
Jan 04, 2007 | 27.35 | 27.39 | 27.13 | 27.14 | 5,109,783 | -0.33(-1.19%) |