Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.40 | 31.29 | 29.95 | 30.25 | 2,016,619 | +0.22(+0.74%) |
Mar 29, 2007 | 29.72 | 30.09 | 29.51 | 30.03 | 1,847,946 | +0.61(+2.06%) |
Mar 28, 2007 | 29.22 | 29.68 | 29.04 | 29.42 | 1,472,588 | +0.09(+0.31%) |
Mar 27, 2007 | 30.02 | 30.12 | 29.16 | 29.33 | 1,493,849 | -0.75(-2.50%) |
Mar 26, 2007 | 30.03 | 30.28 | 29.41 | 30.08 | 988,698 | +0.08(+0.27%) |
Mar 23, 2007 | 30.26 | 30.66 | 30.00 | 30.00 | 791,174 | -0.25(-0.81%) |
Mar 22, 2007 | 30.17 | 30.55 | 29.82 | 30.25 | 1,643,217 | +0.09(+0.30%) |
Mar 21, 2007 | 29.86 | 30.42 | 29.64 | 30.16 | 932,957 | +0.39(+1.32%) |
Mar 20, 2007 | 29.77 | 30.03 | 29.62 | 29.76 | 1,397,984 | +0.11(+0.39%) |
Mar 19, 2007 | 29.40 | 29.99 | 29.20 | 29.65 | 842,387 | +0.58(+2.00%) |
Mar 16, 2007 | 29.41 | 29.66 | 28.96 | 29.07 | 673,958 | -0.29(-0.98%) |
Mar 15, 2007 | 29.18 | 29.67 | 29.09 | 29.36 | 1,077,918 | +0.19(+0.65%) |
Mar 14, 2007 | 29.65 | 29.82 | 28.88 | 29.17 | 1,616,693 | -0.37(-1.25%) |
Mar 13, 2007 | 30.50 | 30.39 | 29.38 | 29.54 | 999,692 | -0.97(-3.17%) |
Mar 12, 2007 | 30.23 | 30.66 | 30.02 | 30.50 | 1,606,122 | +0.02(+0.05%) |
Mar 09, 2007 | 30.17 | 30.91 | 30.12 | 30.48 | 2,443,191 | +0.45(+1.50%) |
Mar 08, 2007 | 29.82 | 30.10 | 29.59 | 30.03 | 4,006,716 | +0.59(+2.00%) |
Mar 07, 2007 | 29.26 | 30.32 | 29.04 | 29.45 | 2,577,396 | +0.39(+1.35%) |
Mar 06, 2007 | 29.66 | 29.77 | 28.96 | 29.05 | 2,050,598 | +0.02(+0.06%) |
Mar 05, 2007 | 28.90 | 29.49 | 28.73 | 29.04 | 1,497,767 | -0.04(-0.14%) |
Mar 02, 2007 | 29.73 | 29.73 | 28.82 | 29.08 | 1,515,123 | -0.65(-2.20%) |
Mar 01, 2007 | 29.66 | 30.04 | 28.72 | 29.73 | 2,254,784 | +0.07(+0.25%) |
Feb 28, 2007 | 29.42 | 30.01 | 28.93 | 29.66 | 3,028,413 | +0.25(+0.83%) |
Feb 27, 2007 | 30.16 | 30.26 | 28.74 | 29.41 | 3,560,588 | -1.30(-4.24%) |
Feb 26, 2007 | 31.39 | 31.52 | 30.53 | 30.71 | 2,205,096 | -0.68(-2.16%) |
Feb 23, 2007 | 31.34 | 31.57 | 31.20 | 31.39 | 4,157,544 | -0.25(-0.80%) |
Feb 22, 2007 | 32.09 | 32.24 | 31.16 | 31.65 | 2,339,665 | -0.42(-1.30%) |
Feb 21, 2007 | 31.01 | 32.32 | 30.89 | 32.06 | 2,962,410 | +1.02(+3.29%) |
Feb 20, 2007 | 30.82 | 31.21 | 30.80 | 31.04 | 2,327,075 | +0.05(+0.16%) |
Feb 16, 2007 | 30.58 | 31.09 | 30.51 | 30.99 | 1,202,589 | +0.41(+1.34%) |
Feb 15, 2007 | 30.55 | 30.76 | 30.25 | 30.58 | 3,083,904 | +0.31(+1.03%) |
Feb 14, 2007 | 29.88 | 31.01 | 29.70 | 30.27 | 3,712,275 | +0.86(+2.92%) |
Feb 13, 2007 | 29.40 | 29.45 | 28.96 | 29.41 | 3,575,494 | +0.26(+0.90%) |
Feb 12, 2007 | 28.77 | 29.43 | 28.64 | 29.15 | 4,379,787 | +0.52(+1.83%) |
Feb 09, 2007 | 29.09 | 29.10 | 28.12 | 28.63 | 3,468,918 | -1.21(-4.06%) |
Feb 08, 2007 | 29.83 | 29.94 | 29.26 | 29.84 | 2,468,981 | +0.01(+0.03%) |
Feb 07, 2007 | 28.88 | 29.86 | 28.76 | 29.83 | 2,788,726 | +1.10(+3.85%) |
Feb 06, 2007 | 28.80 | 28.94 | 28.57 | 28.73 | 1,532,357 | +0.03(+0.11%) |
Feb 05, 2007 | 28.74 | 29.00 | 28.39 | 28.69 | 1,865,792 | +0.00(+0.00%) |
Feb 02, 2007 | 28.55 | 28.73 | 28.19 | 28.69 | 1,459,265 | +0.13(+0.46%) |
Feb 01, 2007 | 27.94 | 28.64 | 27.90 | 28.56 | 1,857,847 | +0.77(+2.77%) |
Jan 31, 2007 | 27.74 | 28.03 | 27.47 | 27.79 | 3,976,526 | +0.02(+0.09%) |
Jan 30, 2007 | 27.61 | 27.81 | 27.25 | 27.77 | 1,261,747 | +0.32(+1.16%) |
Jan 29, 2007 | 27.33 | 27.66 | 27.19 | 27.45 | 1,243,413 | +0.20(+0.75%) |
Jan 26, 2007 | 27.09 | 27.36 | 26.30 | 27.24 | 1,967,484 | +0.53(+1.99%) |
Jan 25, 2007 | 27.53 | 27.53 | 26.66 | 26.71 | 1,273,480 | -0.82(-2.97%) |
Jan 24, 2007 | 27.34 | 27.60 | 26.91 | 27.53 | 2,908,508 | +0.19(+0.69%) |
Jan 23, 2007 | 25.98 | 27.41 | 25.98 | 27.34 | 4,673,952 | +1.36(+5.23%) |
Jan 22, 2007 | 26.34 | 26.38 | 25.79 | 25.98 | 1,638,816 | -0.25(-0.94%) |
Jan 19, 2007 | 26.29 | 26.38 | 26.02 | 26.23 | 1,745,398 | -0.08(-0.31%) |
Jan 18, 2007 | 26.34 | 26.58 | 26.03 | 26.31 | 1,921,894 | -0.02(-0.06%) |
Jan 17, 2007 | 26.00 | 26.74 | 25.98 | 26.33 | 2,109,756 | +0.34(+1.29%) |
Jan 16, 2007 | 26.06 | 26.23 | 25.88 | 25.99 | 1,961,984 | -0.01(-0.03%) |
Jan 12, 2007 | 24.52 | 26.03 | 24.52 | 26.00 | 3,314,546 | +1.48(+6.04%) |
Jan 11, 2007 | 24.03 | 24.73 | 24.03 | 24.52 | 1,979,707 | +0.43(+1.80%) |
Jan 10, 2007 | 23.84 | 24.09 | 23.60 | 24.09 | 1,621,338 | +0.10(+0.41%) |
Jan 09, 2007 | 24.04 | 24.05 | 23.46 | 23.99 | 2,864,140 | +0.11(+0.48%) |
Jan 08, 2007 | 23.99 | 24.00 | 23.68 | 23.87 | 3,515,242 | -0.11(-0.48%) |
Jan 05, 2007 | 24.20 | 24.21 | 23.77 | 23.99 | 2,414,468 | -0.25(-1.01%) |
Jan 04, 2007 | 24.80 | 24.82 | 24.01 | 24.23 | 2,585,096 | -0.56(-2.24%) |