Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.35 | 29.35 | 28.51 | 28.95 | 29,652 | -0.34(-1.18%) |
Mar 29, 2007 | 29.13 | 29.39 | 28.72 | 29.30 | 81,590 | +0.75(+2.63%) |
Mar 28, 2007 | 28.59 | 28.71 | 28.29 | 28.55 | 54,992 | +0.00(+0.00%) |
Mar 27, 2007 | 28.76 | 28.76 | 28.51 | 28.55 | 18,330 | -0.40(-1.38%) |
Mar 26, 2007 | 28.85 | 29.11 | 28.74 | 28.95 | 40,435 | +0.11(+0.39%) |
Mar 23, 2007 | 29.00 | 29.21 | 28.66 | 28.83 | 34,684 | -0.18(-0.63%) |
Mar 22, 2007 | 28.91 | 29.31 | 28.80 | 29.02 | 42,772 | -0.47(-1.60%) |
Mar 21, 2007 | 28.93 | 29.71 | 28.65 | 29.49 | 182,410 | +1.74(+6.26%) |
Mar 20, 2007 | 27.43 | 27.82 | 27.40 | 27.76 | 15,455 | +0.11(+0.38%) |
Mar 19, 2007 | 27.08 | 27.68 | 27.08 | 27.65 | 43,850 | +0.72(+2.67%) |
Mar 16, 2007 | 26.93 | 26.99 | 26.71 | 26.93 | 15,455 | -0.19(-0.70%) |
Mar 15, 2007 | 27.01 | 27.12 | 26.98 | 27.12 | 37,740 | +0.64(+2.42%) |
Mar 14, 2007 | 26.68 | 26.71 | 26.15 | 26.48 | 65,416 | +0.05(+0.19%) |
Mar 13, 2007 | 27.11 | 27.04 | 26.29 | 26.43 | 41,154 | -0.68(-2.50%) |
Mar 12, 2007 | 26.88 | 27.17 | 26.74 | 27.11 | 26,777 | +0.70(+2.63%) |
Mar 09, 2007 | 26.71 | 26.78 | 26.41 | 26.41 | 20,667 | -0.43(-1.62%) |
Mar 08, 2007 | 26.93 | 27.09 | 26.79 | 26.85 | 47,444 | -0.06(-0.21%) |
Mar 07, 2007 | 26.49 | 27.05 | 26.46 | 26.90 | 53,555 | +0.33(+1.26%) |
Mar 06, 2007 | 25.46 | 26.59 | 25.71 | 26.57 | 61,462 | +1.60(+6.42%) |
Mar 05, 2007 | 25.22 | 25.31 | 24.79 | 24.97 | 104,054 | -1.66(-6.25%) |
Mar 02, 2007 | 26.88 | 26.96 | 26.48 | 26.63 | 37,021 | -0.72(-2.62%) |
Mar 01, 2007 | 27.54 | 27.54 | 26.98 | 27.35 | 58,946 | -0.72(-2.58%) |
Feb 28, 2007 | 27.82 | 28.58 | 27.05 | 28.07 | 71,526 | +1.30(+4.86%) |
Feb 27, 2007 | 26.44 | 28.38 | 26.43 | 26.77 | 117,713 | -2.55(-8.71%) |
Feb 26, 2007 | 29.32 | 29.49 | 29.21 | 29.32 | 71,167 | +0.39(+1.35%) |
Feb 23, 2007 | 29.10 | 29.13 | 28.80 | 28.93 | 16,354 | +0.17(+0.58%) |
Feb 22, 2007 | 29.14 | 29.14 | 28.71 | 28.77 | 33,247 | -0.40(-1.35%) |
Feb 21, 2007 | 28.96 | 29.18 | 28.80 | 29.16 | 45,647 | +0.96(+3.39%) |
Feb 20, 2007 | 28.16 | 28.21 | 27.97 | 28.21 | 34,864 | +0.07(+0.24%) |
Feb 16, 2007 | 28.22 | 28.38 | 28.01 | 28.14 | 44,748 | +0.20(+0.72%) |
Feb 15, 2007 | 27.99 | 28.09 | 27.86 | 27.94 | 51,757 | +0.24(+0.88%) |
Feb 14, 2007 | 27.38 | 27.76 | 27.38 | 27.69 | 67,321 | +0.42(+1.53%) |
Feb 13, 2007 | 27.10 | 27.49 | 27.05 | 27.28 | 18,151 | +0.15(+0.55%) |
Feb 12, 2007 | 27.25 | 27.25 | 26.85 | 27.13 | 37,919 | +0.08(+0.31%) |
Feb 09, 2007 | 27.59 | 27.60 | 26.99 | 27.04 | 30,910 | -0.72(-2.61%) |
Feb 08, 2007 | 27.40 | 27.91 | 27.33 | 27.77 | 25,878 | +0.45(+1.63%) |
Feb 07, 2007 | 27.64 | 27.64 | 27.32 | 27.32 | 16,354 | -0.32(-1.15%) |
Feb 06, 2007 | 27.31 | 27.74 | 27.28 | 27.64 | 54,273 | +0.82(+3.05%) |
Feb 05, 2007 | 27.14 | 27.54 | 26.82 | 26.82 | 134,246 | -0.40(-1.47%) |
Feb 02, 2007 | 27.15 | 27.27 | 26.99 | 27.22 | 28,215 | -0.14(-0.53%) |
Feb 01, 2007 | 27.71 | 27.71 | 27.04 | 27.37 | 113,939 | -0.09(-0.34%) |
Jan 31, 2007 | 27.57 | 27.65 | 27.38 | 27.46 | 27,855 | -0.70(-2.47%) |
Jan 30, 2007 | 27.60 | 28.16 | 27.60 | 28.16 | 31,989 | +0.83(+3.05%) |
Jan 29, 2007 | 27.38 | 27.78 | 27.24 | 27.32 | 47,085 | -0.56(-2.00%) |
Jan 26, 2007 | 27.82 | 27.96 | 27.54 | 27.88 | 40,974 | -0.36(-1.28%) |
Jan 25, 2007 | 28.71 | 28.72 | 28.09 | 28.24 | 61,821 | -1.67(-5.58%) |
Jan 24, 2007 | 30.00 | 30.05 | 29.57 | 29.91 | 34,145 | -0.57(-1.86%) |
Jan 23, 2007 | 29.91 | 30.55 | 29.83 | 30.48 | 34,864 | +0.83(+2.80%) |
Jan 22, 2007 | 29.44 | 29.66 | 29.23 | 29.65 | 34,864 | +1.05(+3.66%) |
Jan 19, 2007 | 27.82 | 28.65 | 27.77 | 28.60 | 30,910 | +0.63(+2.25%) |
Jan 18, 2007 | 28.24 | 28.28 | 27.83 | 27.97 | 25,339 | -1.11(-3.81%) |
Jan 17, 2007 | 29.34 | 29.34 | 28.73 | 29.08 | 30,551 | -0.47(-1.58%) |
Jan 16, 2007 | 29.50 | 29.60 | 29.26 | 29.55 | 31,450 | +0.18(+0.60%) |
Jan 12, 2007 | 28.82 | 29.38 | 28.68 | 29.37 | 30,731 | +0.66(+2.29%) |
Jan 11, 2007 | 28.40 | 29.98 | 28.18 | 28.71 | 54,094 | +0.31(+1.08%) |
Jan 10, 2007 | 29.30 | 29.30 | 27.60 | 28.41 | 114,478 | -1.84(-6.07%) |
Jan 09, 2007 | 30.47 | 30.49 | 30.02 | 30.24 | 117,892 | +0.99(+3.39%) |
Jan 08, 2007 | 28.93 | 29.25 | 28.60 | 29.25 | 89,318 | +1.54(+5.56%) |
Jan 05, 2007 | 27.63 | 28.10 | 27.63 | 27.71 | 25,519 | +0.08(+0.30%) |
Jan 04, 2007 | 27.94 | 27.98 | 27.59 | 27.63 | 42,232 | -1.47(-5.07%) |