Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.65 | 30.51 | 29.21 | 29.50 | 2,067,807 | +0.22(+0.74%) |
Mar 29, 2007 | 28.98 | 29.35 | 28.78 | 29.28 | 1,894,852 | +0.59(+2.06%) |
Mar 28, 2007 | 28.50 | 28.95 | 28.33 | 28.69 | 1,509,966 | +0.09(+0.31%) |
Mar 27, 2007 | 29.27 | 29.37 | 28.44 | 28.60 | 1,531,767 | -0.73(-2.50%) |
Mar 26, 2007 | 29.28 | 29.53 | 28.68 | 29.34 | 1,013,794 | +0.08(+0.27%) |
Mar 23, 2007 | 29.51 | 29.90 | 29.26 | 29.26 | 811,256 | -0.24(-0.81%) |
Mar 22, 2007 | 29.42 | 29.79 | 29.08 | 29.50 | 1,684,926 | +0.09(+0.30%) |
Mar 21, 2007 | 29.12 | 29.67 | 28.91 | 29.41 | 956,638 | +0.38(+1.32%) |
Mar 20, 2007 | 29.04 | 29.29 | 28.88 | 29.03 | 1,433,469 | +0.11(+0.39%) |
Mar 19, 2007 | 28.68 | 29.24 | 28.48 | 28.92 | 863,769 | +0.57(+2.00%) |
Mar 16, 2007 | 28.68 | 28.92 | 28.25 | 28.35 | 691,065 | -0.28(-0.98%) |
Mar 15, 2007 | 28.46 | 28.94 | 28.37 | 28.63 | 1,105,278 | +0.18(+0.65%) |
Mar 14, 2007 | 28.92 | 29.08 | 28.17 | 28.45 | 1,657,729 | -0.36(-1.25%) |
Mar 13, 2007 | 29.75 | 29.63 | 28.65 | 28.80 | 1,025,067 | -0.94(-3.17%) |
Mar 12, 2007 | 29.48 | 29.91 | 29.27 | 29.75 | 1,646,890 | +0.02(+0.05%) |
Mar 09, 2007 | 29.43 | 30.14 | 29.37 | 29.73 | 2,505,206 | +0.44(+1.50%) |
Mar 08, 2007 | 29.08 | 29.35 | 28.86 | 29.29 | 4,108,417 | +0.57(+2.00%) |
Mar 07, 2007 | 28.53 | 29.57 | 28.32 | 28.72 | 2,642,817 | +0.38(+1.35%) |
Mar 06, 2007 | 28.92 | 29.04 | 28.25 | 28.33 | 2,102,648 | +0.02(+0.06%) |
Mar 05, 2007 | 28.18 | 28.76 | 28.01 | 28.32 | 1,535,784 | -0.04(-0.14%) |
Mar 02, 2007 | 29.00 | 29.00 | 28.11 | 28.36 | 1,553,581 | -0.64(-2.20%) |
Mar 01, 2007 | 28.92 | 29.30 | 28.01 | 29.00 | 2,312,017 | +0.07(+0.25%) |
Feb 28, 2007 | 28.69 | 29.27 | 28.21 | 28.92 | 3,105,282 | +0.24(+0.83%) |
Feb 27, 2007 | 29.41 | 29.51 | 28.03 | 28.68 | 3,650,966 | -1.27(-4.24%) |
Feb 26, 2007 | 30.62 | 30.73 | 29.78 | 29.95 | 2,261,067 | -0.66(-2.16%) |
Feb 23, 2007 | 30.56 | 30.79 | 30.43 | 30.62 | 4,263,074 | -0.25(-0.80%) |
Feb 22, 2007 | 31.29 | 31.44 | 30.39 | 30.86 | 2,399,052 | -0.41(-1.30%) |
Feb 21, 2007 | 30.24 | 31.52 | 30.12 | 31.27 | 3,037,604 | +1.00(+3.29%) |
Feb 20, 2007 | 30.06 | 30.44 | 30.04 | 30.27 | 2,386,143 | +0.05(+0.16%) |
Feb 16, 2007 | 29.83 | 30.32 | 29.75 | 30.22 | 1,233,114 | +0.40(+1.34%) |
Feb 15, 2007 | 29.79 | 30.00 | 29.50 | 29.83 | 3,162,182 | +0.30(+1.03%) |
Feb 14, 2007 | 29.14 | 30.24 | 28.96 | 29.52 | 3,806,503 | +0.84(+2.92%) |
Feb 13, 2007 | 28.67 | 28.72 | 28.25 | 28.68 | 3,666,250 | +0.26(+0.90%) |
Feb 12, 2007 | 28.05 | 28.70 | 27.93 | 28.43 | 4,490,957 | +0.51(+1.83%) |
Feb 09, 2007 | 28.37 | 28.38 | 27.42 | 27.92 | 3,556,969 | -1.18(-4.06%) |
Feb 08, 2007 | 29.09 | 29.20 | 28.53 | 29.10 | 2,531,650 | +0.01(+0.03%) |
Feb 07, 2007 | 28.17 | 29.12 | 28.05 | 29.09 | 2,859,512 | +1.08(+3.85%) |
Feb 06, 2007 | 28.09 | 28.22 | 27.86 | 28.01 | 1,571,252 | +0.03(+0.11%) |
Feb 05, 2007 | 28.03 | 28.28 | 27.69 | 27.98 | 1,913,150 | +0.00(+0.00%) |
Feb 02, 2007 | 27.85 | 28.01 | 27.49 | 27.98 | 1,496,305 | +0.13(+0.46%) |
Feb 01, 2007 | 27.25 | 27.93 | 27.21 | 27.85 | 1,905,004 | +0.75(+2.77%) |
Jan 31, 2007 | 27.05 | 27.34 | 26.79 | 27.10 | 4,077,461 | +0.02(+0.09%) |
Jan 30, 2007 | 26.93 | 27.12 | 26.58 | 27.08 | 1,293,773 | +0.31(+1.16%) |
Jan 29, 2007 | 26.65 | 26.98 | 26.51 | 26.77 | 1,274,974 | +0.20(+0.75%) |
Jan 26, 2007 | 26.42 | 26.68 | 25.65 | 26.57 | 2,017,424 | +0.52(+1.99%) |
Jan 25, 2007 | 26.85 | 26.85 | 26.00 | 26.05 | 1,305,805 | -0.80(-2.97%) |
Jan 24, 2007 | 26.67 | 26.91 | 26.24 | 26.85 | 2,982,334 | +0.18(+0.69%) |
Jan 23, 2007 | 25.34 | 26.73 | 25.34 | 26.67 | 4,792,590 | +1.32(+5.23%) |
Jan 22, 2007 | 25.68 | 25.72 | 25.15 | 25.34 | 1,680,414 | -0.24(-0.94%) |
Jan 19, 2007 | 25.64 | 25.72 | 25.37 | 25.58 | 1,789,701 | -0.08(-0.31%) |
Jan 18, 2007 | 25.68 | 25.92 | 25.39 | 25.66 | 1,970,677 | -0.02(-0.06%) |
Jan 17, 2007 | 25.36 | 26.08 | 25.33 | 25.68 | 2,163,308 | +0.33(+1.29%) |
Jan 16, 2007 | 25.41 | 25.58 | 25.24 | 25.35 | 2,011,784 | -0.01(-0.03%) |
Jan 12, 2007 | 23.91 | 25.38 | 23.91 | 25.36 | 3,398,678 | +1.44(+6.04%) |
Jan 11, 2007 | 23.43 | 24.12 | 23.43 | 23.91 | 2,029,957 | +0.42(+1.80%) |
Jan 10, 2007 | 23.25 | 23.49 | 23.01 | 23.49 | 1,662,492 | +0.10(+0.41%) |
Jan 09, 2007 | 23.44 | 23.45 | 22.88 | 23.39 | 2,936,840 | +0.11(+0.48%) |
Jan 08, 2007 | 23.39 | 23.41 | 23.09 | 23.28 | 3,604,469 | -0.11(-0.48%) |
Jan 05, 2007 | 23.60 | 23.61 | 23.18 | 23.39 | 2,475,753 | -0.24(-1.01%) |
Jan 04, 2007 | 24.18 | 24.21 | 23.42 | 23.63 | 2,650,713 | -0.54(-2.24%) |