Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.35 | 31.23 | 29.90 | 30.19 | 2,020,150 | +0.22(+0.74%) |
Mar 29, 2007 | 29.66 | 30.04 | 29.46 | 29.97 | 1,851,182 | +0.60(+2.06%) |
Mar 28, 2007 | 29.17 | 29.63 | 28.99 | 29.37 | 1,475,166 | +0.09(+0.31%) |
Mar 27, 2007 | 29.97 | 30.06 | 29.11 | 29.28 | 1,496,465 | -0.75(-2.50%) |
Mar 26, 2007 | 29.97 | 30.23 | 29.36 | 30.03 | 990,429 | +0.08(+0.27%) |
Mar 23, 2007 | 30.20 | 30.60 | 29.95 | 29.95 | 792,559 | -0.24(-0.81%) |
Mar 22, 2007 | 30.11 | 30.50 | 29.77 | 30.19 | 1,646,094 | +0.09(+0.30%) |
Mar 21, 2007 | 29.81 | 30.37 | 29.59 | 30.10 | 934,590 | +0.39(+1.32%) |
Mar 20, 2007 | 29.72 | 29.98 | 29.57 | 29.71 | 1,400,432 | +0.11(+0.39%) |
Mar 19, 2007 | 29.35 | 29.93 | 29.15 | 29.60 | 843,862 | +0.58(+2.00%) |
Mar 16, 2007 | 29.36 | 29.61 | 28.91 | 29.02 | 675,138 | -0.29(-0.98%) |
Mar 15, 2007 | 29.13 | 29.62 | 29.04 | 29.30 | 1,079,805 | +0.19(+0.65%) |
Mar 14, 2007 | 29.60 | 29.77 | 28.83 | 29.12 | 1,619,524 | -0.37(-1.25%) |
Mar 13, 2007 | 30.45 | 30.33 | 29.33 | 29.48 | 1,001,443 | -0.96(-3.17%) |
Mar 12, 2007 | 30.18 | 30.61 | 29.97 | 30.45 | 1,608,934 | +0.02(+0.05%) |
Mar 09, 2007 | 30.12 | 30.86 | 30.06 | 30.43 | 2,447,469 | +0.45(+1.50%) |
Mar 08, 2007 | 29.77 | 30.05 | 29.54 | 29.98 | 4,013,732 | +0.59(+2.00%) |
Mar 07, 2007 | 29.21 | 30.27 | 28.99 | 29.39 | 2,581,909 | +0.39(+1.35%) |
Mar 06, 2007 | 29.61 | 29.72 | 28.91 | 29.00 | 2,054,189 | +0.02(+0.06%) |
Mar 05, 2007 | 28.85 | 29.44 | 28.68 | 28.99 | 1,500,389 | -0.04(-0.14%) |
Mar 02, 2007 | 29.68 | 29.68 | 28.77 | 29.03 | 1,517,776 | -0.65(-2.20%) |
Mar 01, 2007 | 29.61 | 29.99 | 28.67 | 29.68 | 2,258,732 | +0.07(+0.25%) |
Feb 28, 2007 | 29.37 | 29.96 | 28.88 | 29.61 | 3,033,715 | +0.25(+0.83%) |
Feb 27, 2007 | 30.10 | 30.20 | 28.69 | 29.36 | 3,566,823 | -1.30(-4.24%) |
Feb 26, 2007 | 31.34 | 31.46 | 30.48 | 30.66 | 2,208,957 | -0.68(-2.16%) |
Feb 23, 2007 | 31.28 | 31.52 | 31.15 | 31.34 | 4,164,824 | -0.25(-0.80%) |
Feb 22, 2007 | 32.03 | 32.18 | 31.11 | 31.59 | 2,343,761 | -0.42(-1.30%) |
Feb 21, 2007 | 30.95 | 32.26 | 30.83 | 32.01 | 2,967,597 | +1.02(+3.29%) |
Feb 20, 2007 | 30.77 | 31.16 | 30.75 | 30.99 | 2,331,150 | +0.05(+0.16%) |
Feb 16, 2007 | 30.53 | 31.04 | 30.46 | 30.94 | 1,204,695 | +0.41(+1.34%) |
Feb 15, 2007 | 30.50 | 30.71 | 30.19 | 30.53 | 3,089,304 | +0.31(+1.03%) |
Feb 14, 2007 | 29.83 | 30.95 | 29.65 | 30.22 | 3,718,775 | +0.86(+2.92%) |
Feb 13, 2007 | 29.34 | 29.40 | 28.91 | 29.36 | 3,581,754 | +0.26(+0.90%) |
Feb 12, 2007 | 28.72 | 29.38 | 28.59 | 29.10 | 4,387,455 | +0.52(+1.83%) |
Feb 09, 2007 | 29.04 | 29.05 | 28.07 | 28.58 | 3,474,992 | -1.21(-4.06%) |
Feb 08, 2007 | 29.78 | 29.89 | 29.21 | 29.79 | 2,473,304 | +0.01(+0.03%) |
Feb 07, 2007 | 28.83 | 29.81 | 28.71 | 29.78 | 2,793,609 | +1.10(+3.85%) |
Feb 06, 2007 | 28.75 | 28.89 | 28.52 | 28.68 | 1,535,040 | +0.03(+0.11%) |
Feb 05, 2007 | 28.69 | 28.94 | 28.34 | 28.64 | 1,869,058 | +0.00(+0.00%) |
Feb 02, 2007 | 28.50 | 28.68 | 28.14 | 28.64 | 1,461,820 | +0.13(+0.46%) |
Feb 01, 2007 | 27.89 | 28.59 | 27.85 | 28.51 | 1,861,100 | +0.77(+2.77%) |
Jan 31, 2007 | 27.69 | 27.98 | 27.43 | 27.74 | 3,983,489 | +0.02(+0.09%) |
Jan 30, 2007 | 27.56 | 27.76 | 27.20 | 27.72 | 1,263,956 | +0.32(+1.16%) |
Jan 29, 2007 | 27.28 | 27.61 | 27.14 | 27.40 | 1,245,590 | +0.20(+0.75%) |
Jan 26, 2007 | 27.04 | 27.31 | 26.26 | 27.20 | 1,970,929 | +0.53(+1.99%) |
Jan 25, 2007 | 27.48 | 27.48 | 26.62 | 26.67 | 1,275,710 | -0.82(-2.97%) |
Jan 24, 2007 | 27.29 | 27.55 | 26.86 | 27.48 | 2,913,601 | +0.19(+0.69%) |
Jan 23, 2007 | 25.94 | 27.36 | 25.94 | 27.29 | 4,682,136 | +1.36(+5.23%) |
Jan 22, 2007 | 26.29 | 26.33 | 25.74 | 25.94 | 1,641,686 | -0.25(-0.94%) |
Jan 19, 2007 | 26.24 | 26.33 | 25.97 | 26.18 | 1,748,454 | -0.08(-0.31%) |
Jan 18, 2007 | 26.29 | 26.54 | 25.99 | 26.27 | 1,925,259 | -0.02(-0.06%) |
Jan 17, 2007 | 25.96 | 26.69 | 25.93 | 26.28 | 2,113,450 | +0.33(+1.29%) |
Jan 16, 2007 | 26.01 | 26.18 | 25.83 | 25.95 | 1,965,419 | -0.01(-0.03%) |
Jan 12, 2007 | 24.48 | 25.98 | 24.48 | 25.96 | 3,320,349 | +1.48(+6.04%) |
Jan 11, 2007 | 23.99 | 24.69 | 23.99 | 24.48 | 1,983,173 | +0.43(+1.80%) |
Jan 10, 2007 | 23.80 | 24.04 | 23.55 | 24.04 | 1,624,177 | +0.10(+0.41%) |
Jan 09, 2007 | 24.00 | 24.00 | 23.42 | 23.95 | 2,869,155 | +0.11(+0.48%) |
Jan 08, 2007 | 23.95 | 23.96 | 23.64 | 23.83 | 3,521,397 | -0.11(-0.48%) |
Jan 05, 2007 | 24.16 | 24.17 | 23.73 | 23.95 | 2,418,695 | -0.24(-1.01%) |
Jan 04, 2007 | 24.75 | 24.78 | 23.97 | 24.19 | 2,589,623 | -0.56(-2.24%) |