Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.31 | 31.50 | 30.86 | 31.06 | 371,027 | -0.23(-0.73%) |
Mar 29, 2007 | 31.60 | 31.76 | 31.20 | 31.29 | 206,070 | -0.12(-0.38%) |
Mar 28, 2007 | 31.57 | 31.74 | 31.16 | 31.41 | 396,297 | -0.17(-0.54%) |
Mar 27, 2007 | 31.56 | 31.91 | 31.01 | 31.58 | 731,023 | -0.41(-1.28%) |
Mar 26, 2007 | 31.84 | 32.25 | 31.23 | 31.99 | 440,519 | +0.15(+0.47%) |
Mar 23, 2007 | 32.41 | 32.41 | 31.54 | 31.84 | 318,481 | -0.57(-1.75%) |
Mar 22, 2007 | 32.22 | 32.71 | 32.09 | 32.41 | 1,145,070 | +0.30(+0.93%) |
Mar 21, 2007 | 30.84 | 32.17 | 30.71 | 32.11 | 1,206,239 | +1.25(+4.04%) |
Mar 20, 2007 | 29.95 | 31.30 | 29.95 | 30.86 | 1,573,255 | +0.93(+3.10%) |
Mar 19, 2007 | 29.23 | 30.41 | 28.87 | 29.94 | 1,666,613 | +1.08(+3.73%) |
Mar 16, 2007 | 29.41 | 29.42 | 28.70 | 28.86 | 363,205 | -0.54(-1.83%) |
Mar 15, 2007 | 29.42 | 29.58 | 29.29 | 29.40 | 577,398 | +0.09(+0.31%) |
Mar 14, 2007 | 28.61 | 29.45 | 28.32 | 29.31 | 323,696 | +0.60(+2.08%) |
Mar 13, 2007 | 29.02 | 29.33 | 28.60 | 28.71 | 499,181 | -0.31(-1.07%) |
Mar 12, 2007 | 29.16 | 29.42 | 28.61 | 29.02 | 395,896 | -0.70(-2.35%) |
Mar 09, 2007 | 31.11 | 31.11 | 28.91 | 29.72 | 966,074 | +0.51(+1.74%) |
Mar 08, 2007 | 27.83 | 30.15 | 27.61 | 29.21 | 1,829,264 | +1.45(+5.21%) |
Mar 07, 2007 | 27.81 | 28.08 | 27.76 | 27.76 | 478,725 | +0.00(+0.00%) |
Mar 06, 2007 | 27.72 | 27.85 | 27.47 | 27.76 | 340,041 | +0.23(+0.83%) |
Mar 05, 2007 | 27.54 | 27.97 | 27.37 | 27.53 | 917,540 | -0.69(-2.44%) |
Mar 02, 2007 | 28.35 | 28.52 | 28.00 | 28.22 | 385,066 | -0.13(-0.46%) |
Mar 01, 2007 | 27.68 | 28.36 | 27.31 | 28.35 | 1,178,070 | +0.68(+2.45%) |
Feb 28, 2007 | 27.51 | 28.09 | 27.33 | 27.67 | 488,652 | +0.21(+0.76%) |
Feb 27, 2007 | 27.97 | 28.57 | 27.40 | 27.46 | 864,493 | -1.03(-3.61%) |
Feb 26, 2007 | 28.17 | 28.65 | 28.05 | 28.49 | 406,608 | +0.36(+1.28%) |
Feb 23, 2007 | 27.84 | 28.27 | 27.68 | 28.13 | 1,171,844 | +0.24(+0.86%) |
Feb 22, 2007 | 27.92 | 28.30 | 27.72 | 27.89 | 285,590 | +0.00(+0.00%) |
Feb 21, 2007 | 27.92 | 27.92 | 27.44 | 27.89 | 537,788 | +0.31(+1.12%) |
Feb 20, 2007 | 28.03 | 28.12 | 27.48 | 27.58 | 444,029 | -0.43(-1.53%) |
Feb 16, 2007 | 27.02 | 28.21 | 27.02 | 28.01 | 701,843 | +0.79(+2.89%) |
Feb 15, 2007 | 27.36 | 27.36 | 27.05 | 27.22 | 265,234 | -0.13(-0.47%) |
Feb 14, 2007 | 27.41 | 27.51 | 27.22 | 27.35 | 288,096 | -0.02(-0.07%) |
Feb 13, 2007 | 27.28 | 27.43 | 27.08 | 27.37 | 731,619 | +0.24(+0.88%) |
Feb 12, 2007 | 27.18 | 27.32 | 27.02 | 27.13 | 597,183 | -0.35(-1.27%) |
Feb 09, 2007 | 28.01 | 28.04 | 27.12 | 27.48 | 506,000 | -0.49(-1.75%) |
Feb 08, 2007 | 27.34 | 27.97 | 27.13 | 27.97 | 591,537 | +0.56(+2.04%) |
Feb 07, 2007 | 27.54 | 27.77 | 26.93 | 27.41 | 432,898 | -0.19(-0.69%) |
Feb 06, 2007 | 27.77 | 27.77 | 27.45 | 27.60 | 539,694 | +0.08(+0.29%) |
Feb 05, 2007 | 26.09 | 28.50 | 27.42 | 27.52 | 385,567 | -0.20(-0.72%) |
Feb 02, 2007 | 28.02 | 28.27 | 27.60 | 27.72 | 544,006 | -0.10(-0.36%) |
Feb 01, 2007 | 27.60 | 27.82 | 27.29 | 27.82 | 1,554,102 | +0.22(+0.79%) |
Jan 31, 2007 | 27.65 | 27.81 | 27.42 | 27.60 | 1,395,062 | -0.05(-0.18%) |
Jan 30, 2007 | 27.74 | 27.97 | 27.57 | 27.65 | 727,714 | -0.09(-0.32%) |
Jan 29, 2007 | 27.78 | 28.27 | 27.69 | 27.74 | 315,473 | -0.23(-0.82%) |
Jan 26, 2007 | 28.72 | 28.72 | 27.64 | 27.97 | 1,119,098 | -0.24(-0.85%) |
Jan 25, 2007 | 28.77 | 28.77 | 27.87 | 28.21 | 869,607 | -0.58(-2.01%) |
Jan 24, 2007 | 29.19 | 29.35 | 28.03 | 28.79 | 1,206,038 | -0.40(-1.37%) |
Jan 23, 2007 | 28.91 | 29.58 | 28.67 | 29.19 | 1,450,214 | +0.29(+1.00%) |
Jan 22, 2007 | 28.09 | 28.90 | 27.97 | 28.90 | 753,686 | +1.06(+3.80%) |
Jan 19, 2007 | 27.28 | 28.09 | 27.25 | 27.84 | 753,285 | +0.84(+3.10%) |
Jan 18, 2007 | 27.02 | 27.53 | 26.86 | 27.00 | 595,047 | -0.27(-0.99%) |
Jan 17, 2007 | 27.40 | 27.92 | 27.17 | 27.27 | 352,475 | -0.08(-0.29%) |
Jan 16, 2007 | 27.63 | 28.02 | 27.18 | 27.35 | 410,937 | -0.32(-1.15%) |
Jan 12, 2007 | 27.33 | 29.01 | 27.18 | 27.67 | 544,407 | +0.49(+1.80%) |
Jan 11, 2007 | 27.21 | 27.37 | 26.96 | 27.18 | 719,692 | -0.04(-0.15%) |
Jan 10, 2007 | 27.02 | 27.42 | 26.84 | 27.22 | 662,333 | +0.02(+0.07%) |
Jan 09, 2007 | 27.12 | 27.82 | 26.73 | 27.20 | 805,630 | +0.08(+0.29%) |
Jan 08, 2007 | 27.51 | 27.77 | 26.95 | 27.12 | 579,002 | -0.09(-0.33%) |
Jan 05, 2007 | 27.58 | 27.64 | 27.14 | 27.21 | 486,346 | -0.36(-1.30%) |
Jan 04, 2007 | 27.43 | 28.02 | 27.07 | 27.57 | 660,528 | -0.34(-1.21%) |