Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.54 | 31.82 | 31.54 | 31.74 | 197,466 | +0.14(+0.45%) |
Mar 29, 2007 | 31.50 | 31.61 | 31.37 | 31.60 | 222,705 | +0.37(+1.19%) |
Mar 28, 2007 | 31.36 | 31.52 | 31.23 | 31.23 | 225,371 | -0.31(-1.00%) |
Mar 27, 2007 | 31.37 | 31.64 | 31.33 | 31.55 | 264,295 | -0.02(-0.05%) |
Mar 26, 2007 | 31.46 | 31.56 | 31.15 | 31.56 | 422,660 | +0.09(+0.29%) |
Mar 23, 2007 | 31.40 | 31.56 | 31.37 | 31.47 | 677,358 | +0.03(+0.11%) |
Mar 22, 2007 | 31.54 | 31.54 | 31.29 | 31.44 | 127,260 | -0.26(-0.82%) |
Mar 21, 2007 | 31.06 | 31.70 | 30.88 | 31.70 | 249,365 | +0.77(+2.47%) |
Mar 20, 2007 | 30.60 | 30.97 | 30.58 | 30.93 | 246,699 | +0.21(+0.70%) |
Mar 19, 2007 | 30.50 | 30.77 | 30.42 | 30.72 | 276,204 | +0.60(+1.98%) |
Mar 16, 2007 | 30.13 | 30.31 | 30.03 | 30.12 | 233,191 | +0.19(+0.64%) |
Mar 15, 2007 | 29.57 | 29.99 | 29.55 | 29.93 | 221,638 | +0.44(+1.49%) |
Mar 14, 2007 | 29.29 | 29.50 | 28.92 | 29.49 | 657,629 | +0.07(+0.25%) |
Mar 13, 2007 | 30.28 | 30.16 | 29.41 | 29.42 | 263,762 | -0.86(-2.84%) |
Mar 12, 2007 | 30.06 | 30.33 | 30.02 | 30.28 | 173,116 | -0.02(-0.07%) |
Mar 09, 2007 | 30.29 | 30.35 | 30.13 | 30.30 | 246,699 | +0.20(+0.67%) |
Mar 08, 2007 | 29.98 | 30.26 | 29.90 | 30.10 | 530,724 | +0.45(+1.52%) |
Mar 07, 2007 | 29.55 | 29.80 | 29.55 | 29.65 | 197,288 | +0.15(+0.51%) |
Mar 06, 2007 | 29.21 | 29.57 | 29.20 | 29.50 | 188,046 | +0.68(+2.36%) |
Mar 05, 2007 | 28.86 | 29.34 | 28.79 | 28.82 | 1,513,969 | -0.75(-2.53%) |
Mar 02, 2007 | 29.71 | 29.93 | 29.54 | 29.57 | 466,916 | -0.45(-1.50%) |
Mar 01, 2007 | 29.62 | 30.16 | 29.41 | 30.02 | 659,522 | -0.45(-1.48%) |
Feb 28, 2007 | 30.45 | 30.83 | 30.39 | 30.47 | 409,329 | +0.39(+1.31%) |
Feb 27, 2007 | 31.25 | 31.30 | 29.82 | 30.07 | 1,033,544 | -1.74(-5.48%) |
Feb 26, 2007 | 31.77 | 31.87 | 31.68 | 31.82 | 217,316 | +0.15(+0.48%) |
Feb 23, 2007 | 31.59 | 31.70 | 31.48 | 31.66 | 238,879 | -0.05(-0.16%) |
Feb 22, 2007 | 31.65 | 31.77 | 31.55 | 31.72 | 151,965 | +0.03(+0.11%) |
Feb 21, 2007 | 31.70 | 31.74 | 31.53 | 31.68 | 523,081 | -0.28(-0.86%) |
Feb 20, 2007 | 31.84 | 32.00 | 31.75 | 31.96 | 287,401 | +0.13(+0.41%) |
Feb 16, 2007 | 31.66 | 31.83 | 31.59 | 31.83 | 270,516 | -0.01(-0.02%) |
Feb 15, 2007 | 31.88 | 31.90 | 31.72 | 31.83 | 292,022 | -0.05(-0.16%) |
Feb 14, 2007 | 31.65 | 31.91 | 31.64 | 31.88 | 385,256 | +0.37(+1.18%) |
Feb 13, 2007 | 31.39 | 31.57 | 31.34 | 31.51 | 266,641 | +0.33(+1.06%) |
Feb 12, 2007 | 31.29 | 31.32 | 31.07 | 31.18 | 457,729 | -0.18(-0.57%) |
Feb 09, 2007 | 31.49 | 31.56 | 31.23 | 31.36 | 321,349 | -0.26(-0.84%) |
Feb 08, 2007 | 31.36 | 31.63 | 31.28 | 31.63 | 479,713 | +0.16(+0.52%) |
Feb 07, 2007 | 31.50 | 31.61 | 31.32 | 31.46 | 1,062,515 | +0.38(+1.21%) |
Feb 06, 2007 | 30.98 | 31.21 | 30.98 | 31.09 | 2,417,587 | +0.39(+1.28%) |
Feb 05, 2007 | 30.67 | 30.78 | 30.58 | 30.69 | 304,997 | -0.15(-0.49%) |
Feb 02, 2007 | 30.79 | 30.89 | 30.66 | 30.84 | 523,081 | -0.11(-0.35%) |
Feb 01, 2007 | 30.94 | 31.01 | 30.80 | 30.95 | 325,437 | -0.05(-0.16%) |
Jan 31, 2007 | 30.49 | 31.01 | 30.43 | 31.00 | 387,290 | +0.39(+1.29%) |
Jan 30, 2007 | 30.56 | 30.65 | 30.10 | 30.61 | 176,493 | +0.15(+0.50%) |
Jan 29, 2007 | 30.24 | 30.52 | 30.21 | 30.45 | 253,098 | +0.18(+0.59%) |
Jan 26, 2007 | 30.29 | 30.34 | 30.10 | 30.27 | 316,550 | +0.01(+0.02%) |
Jan 25, 2007 | 30.64 | 30.64 | 30.21 | 30.27 | 1,145,163 | -0.36(-1.18%) |
Jan 24, 2007 | 30.52 | 30.63 | 30.44 | 30.63 | 276,559 | +0.23(+0.74%) |
Jan 23, 2007 | 30.27 | 30.49 | 30.25 | 30.40 | 372,360 | +0.26(+0.86%) |
Jan 22, 2007 | 30.37 | 30.38 | 29.96 | 30.15 | 388,178 | -0.15(-0.50%) |
Jan 19, 2007 | 29.98 | 30.33 | 29.89 | 30.30 | 1,088,109 | +0.43(+1.45%) |
Jan 18, 2007 | 30.09 | 30.21 | 29.82 | 29.86 | 279,225 | -0.21(-0.69%) |
Jan 17, 2007 | 29.98 | 30.12 | 29.91 | 30.07 | 249,543 | -0.03(-0.09%) |
Jan 16, 2007 | 30.37 | 30.38 | 30.04 | 30.10 | 216,662 | -0.04(-0.13%) |
Jan 12, 2007 | 30.04 | 30.18 | 29.99 | 30.14 | 185,380 | +0.20(+0.66%) |
Jan 11, 2007 | 29.63 | 30.02 | 29.63 | 29.94 | 247,588 | +0.35(+1.20%) |
Jan 10, 2007 | 29.71 | 29.71 | 29.45 | 29.59 | 1,174,668 | -0.47(-1.55%) |
Jan 09, 2007 | 30.25 | 30.35 | 29.89 | 30.06 | 578,180 | -0.18(-0.60%) |
Jan 08, 2007 | 30.24 | 30.29 | 30.06 | 30.24 | 2,360,355 | +0.09(+0.28%) |
Jan 05, 2007 | 30.32 | 30.35 | 30.07 | 30.15 | 524,326 | -0.29(-0.94%) |
Jan 04, 2007 | 30.37 | 30.58 | 30.24 | 30.44 | 332,191 | +0.02(+0.06%) |