Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.30 | 29.46 | 29.15 | 29.40 | 34,740 | +0.23(+0.79%) |
Mar 29, 2007 | 29.70 | 29.70 | 28.92 | 29.17 | 143,536 | -0.28(-0.97%) |
Mar 28, 2007 | 29.42 | 29.66 | 29.39 | 29.46 | 94,093 | -0.21(-0.71%) |
Mar 27, 2007 | 29.68 | 29.77 | 29.58 | 29.67 | 61,204 | -0.14(-0.46%) |
Mar 26, 2007 | 29.66 | 29.82 | 29.38 | 29.81 | 81,242 | +0.11(+0.37%) |
Mar 23, 2007 | 29.69 | 29.81 | 29.66 | 29.70 | 166,950 | -0.03(-0.09%) |
Mar 22, 2007 | 29.98 | 29.98 | 29.66 | 29.72 | 99,103 | -0.37(-1.22%) |
Mar 21, 2007 | 29.71 | 30.11 | 29.56 | 30.09 | 113,696 | +0.35(+1.17%) |
Mar 20, 2007 | 29.42 | 29.81 | 29.39 | 29.74 | 62,837 | +0.26(+0.87%) |
Mar 19, 2007 | 29.58 | 29.81 | 29.43 | 29.48 | 40,403 | +0.01(+0.03%) |
Mar 16, 2007 | 29.55 | 29.73 | 29.36 | 29.48 | 158,020 | -0.16(-0.53%) |
Mar 15, 2007 | 29.55 | 29.65 | 29.41 | 29.63 | 91,588 | +0.09(+0.31%) |
Mar 14, 2007 | 29.21 | 29.54 | 28.94 | 29.54 | 1,363,049 | +0.52(+1.80%) |
Mar 13, 2007 | 29.66 | 29.70 | 29.02 | 29.02 | 77,322 | -0.64(-2.17%) |
Mar 12, 2007 | 29.60 | 29.78 | 29.43 | 29.66 | 50,640 | +0.18(+0.62%) |
Mar 09, 2007 | 29.81 | 29.82 | 29.24 | 29.48 | 95,944 | +0.03(+0.09%) |
Mar 08, 2007 | 29.67 | 29.80 | 29.44 | 29.45 | 35,938 | +0.09(+0.31%) |
Mar 07, 2007 | 29.31 | 29.52 | 29.22 | 29.36 | 62,620 | -0.11(-0.37%) |
Mar 06, 2007 | 29.32 | 29.55 | 29.27 | 29.47 | 105,310 | +0.62(+2.16%) |
Mar 05, 2007 | 28.69 | 29.38 | 28.69 | 28.84 | 141,793 | -0.42(-1.44%) |
Mar 02, 2007 | 29.96 | 29.96 | 29.26 | 29.26 | 160,416 | -0.73(-2.45%) |
Mar 01, 2007 | 29.48 | 30.22 | 29.41 | 30.00 | 83,283 | -0.26(-0.85%) |
Feb 28, 2007 | 30.12 | 30.43 | 29.82 | 30.26 | 128,834 | +0.23(+0.76%) |
Feb 27, 2007 | 30.57 | 30.99 | 29.77 | 30.03 | 1,085,451 | -1.40(-4.44%) |
Feb 26, 2007 | 31.68 | 31.68 | 31.26 | 31.42 | 177,788 | -0.04(-0.12%) |
Feb 23, 2007 | 31.37 | 31.56 | 31.36 | 31.46 | 27,335 | +0.02(+0.06%) |
Feb 22, 2007 | 31.36 | 31.54 | 31.28 | 31.44 | 42,581 | +0.25(+0.79%) |
Feb 21, 2007 | 31.16 | 31.30 | 31.07 | 31.19 | 116,418 | -0.15(-0.47%) |
Feb 20, 2007 | 31.04 | 31.39 | 30.92 | 31.34 | 168,802 | +0.20(+0.65%) |
Feb 16, 2007 | 30.81 | 31.14 | 30.69 | 31.14 | 29,513 | +0.21(+0.68%) |
Feb 15, 2007 | 30.75 | 30.96 | 30.75 | 30.93 | 31,800 | +0.33(+1.08%) |
Feb 14, 2007 | 30.29 | 30.73 | 30.23 | 30.60 | 66,268 | +0.50(+1.65%) |
Feb 13, 2007 | 30.04 | 30.19 | 29.93 | 30.10 | 407,658 | +0.04(+0.12%) |
Feb 12, 2007 | 30.22 | 30.28 | 29.90 | 30.06 | 492,862 | -0.15(-0.49%) |
Feb 09, 2007 | 30.99 | 31.01 | 30.12 | 30.21 | 606,380 | -0.60(-1.94%) |
Feb 08, 2007 | 30.41 | 30.82 | 30.34 | 30.81 | 173,376 | +0.25(+0.81%) |
Feb 07, 2007 | 30.53 | 30.60 | 30.29 | 30.56 | 157,149 | +0.62(+2.09%) |
Feb 06, 2007 | 29.85 | 30.00 | 29.55 | 29.93 | 428,975 | +0.08(+0.28%) |
Feb 05, 2007 | 29.80 | 29.93 | 29.75 | 29.85 | 35,393 | +0.15(+0.49%) |
Feb 02, 2007 | 29.42 | 29.72 | 29.37 | 29.70 | 42,690 | +0.33(+1.13%) |
Feb 01, 2007 | 29.43 | 29.51 | 29.18 | 29.37 | 37,572 | +0.08(+0.28%) |
Jan 31, 2007 | 29.10 | 29.47 | 28.99 | 29.29 | 81,569 | -0.02(-0.06%) |
Jan 30, 2007 | 29.37 | 29.40 | 29.21 | 29.31 | 49,878 | +0.14(+0.47%) |
Jan 29, 2007 | 29.18 | 29.32 | 29.03 | 29.17 | 64,907 | -0.05(-0.16%) |
Jan 26, 2007 | 29.17 | 29.33 | 28.93 | 29.22 | 385,195 | +0.02(+0.06%) |
Jan 25, 2007 | 29.60 | 29.73 | 29.09 | 29.20 | 231,531 | -0.18(-0.62%) |
Jan 24, 2007 | 29.16 | 29.54 | 29.09 | 29.38 | 62,402 | +0.72(+2.50%) |
Jan 23, 2007 | 28.65 | 29.00 | 28.65 | 28.67 | 89,301 | -0.17(-0.57%) |
Jan 22, 2007 | 29.15 | 29.15 | 28.66 | 28.83 | 458,161 | -0.45(-1.54%) |
Jan 19, 2007 | 28.88 | 29.37 | 28.88 | 29.28 | 216,175 | +0.37(+1.27%) |
Jan 18, 2007 | 29.48 | 29.48 | 28.82 | 28.92 | 579,698 | -0.73(-2.45%) |
Jan 17, 2007 | 30.04 | 30.04 | 29.60 | 29.64 | 124,477 | -0.45(-1.50%) |
Jan 16, 2007 | 30.36 | 30.36 | 30.04 | 30.09 | 104,657 | -0.26(-0.85%) |
Jan 12, 2007 | 30.27 | 30.35 | 30.10 | 30.35 | 94,964 | +0.07(+0.24%) |
Jan 11, 2007 | 30.04 | 30.38 | 30.04 | 30.27 | 121,210 | +0.23(+0.76%) |
Jan 10, 2007 | 29.63 | 30.15 | 29.59 | 30.04 | 118,161 | +0.17(+0.55%) |
Jan 09, 2007 | 30.09 | 30.16 | 29.70 | 29.88 | 67,194 | -0.06(-0.18%) |
Jan 08, 2007 | 29.96 | 30.19 | 29.89 | 29.93 | 174,356 | -0.08(-0.28%) |
Jan 05, 2007 | 29.89 | 30.14 | 29.70 | 30.02 | 136,784 | -0.45(-1.48%) |
Jan 04, 2007 | 29.60 | 30.56 | 29.53 | 30.47 | 209,967 | +0.79(+2.66%) |