Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.97 | 32.30 | 31.69 | 32.03 | 252,725 | -0.05(-0.14%) |
Mar 29, 2007 | 32.02 | 32.56 | 31.88 | 32.07 | 483,692 | +0.22(+0.68%) |
Mar 28, 2007 | 32.24 | 32.32 | 31.65 | 31.86 | 398,487 | -0.22(-0.68%) |
Mar 27, 2007 | 32.66 | 33.08 | 31.96 | 32.07 | 361,666 | -0.26(-0.79%) |
Mar 26, 2007 | 32.53 | 32.93 | 32.10 | 32.33 | 536,337 | -0.03(-0.10%) |
Mar 23, 2007 | 32.02 | 32.72 | 32.02 | 32.36 | 576,809 | +0.22(+0.70%) |
Mar 22, 2007 | 32.60 | 32.63 | 31.99 | 32.14 | 550,916 | -0.33(-1.01%) |
Mar 21, 2007 | 32.26 | 32.78 | 32.26 | 32.47 | 690,163 | +0.37(+1.17%) |
Mar 20, 2007 | 32.20 | 32.77 | 32.03 | 32.09 | 936,954 | +0.61(+1.94%) |
Mar 19, 2007 | 31.70 | 32.36 | 31.42 | 31.48 | 715,268 | -0.09(-0.27%) |
Mar 16, 2007 | 31.28 | 31.82 | 30.24 | 31.57 | 510,623 | +0.16(+0.50%) |
Mar 15, 2007 | 31.37 | 31.64 | 31.13 | 31.41 | 427,244 | +0.17(+0.55%) |
Mar 14, 2007 | 31.23 | 31.55 | 30.57 | 31.24 | 347,668 | -0.15(-0.48%) |
Mar 13, 2007 | 31.74 | 32.20 | 31.28 | 31.39 | 817,667 | -0.35(-1.12%) |
Mar 12, 2007 | 31.32 | 32.30 | 31.18 | 31.74 | 837,599 | +0.14(+0.46%) |
Mar 09, 2007 | 31.57 | 32.17 | 31.25 | 31.60 | 266,266 | +0.12(+0.40%) |
Mar 08, 2007 | 30.92 | 31.69 | 30.92 | 31.48 | 444,437 | +0.72(+2.33%) |
Mar 07, 2007 | 30.80 | 31.17 | 30.40 | 30.76 | 544,857 | +0.06(+0.19%) |
Mar 06, 2007 | 29.16 | 30.97 | 29.15 | 30.70 | 623,064 | +1.70(+5.87%) |
Mar 05, 2007 | 29.94 | 29.99 | 28.52 | 29.00 | 893,591 | -1.10(-3.67%) |
Mar 02, 2007 | 30.50 | 30.66 | 29.96 | 30.10 | 628,085 | -0.57(-1.84%) |
Mar 01, 2007 | 31.55 | 31.61 | 30.31 | 30.67 | 920,657 | -0.78(-2.49%) |
Feb 28, 2007 | 31.01 | 32.01 | 30.22 | 31.45 | 1,177,355 | +0.30(+0.95%) |
Feb 27, 2007 | 31.94 | 31.98 | 30.35 | 31.15 | 459,804 | -1.99(-6.01%) |
Feb 26, 2007 | 33.31 | 33.49 | 33.05 | 33.14 | 277,221 | +0.00(+0.00%) |
Feb 23, 2007 | 33.78 | 33.81 | 33.07 | 33.14 | 815,993 | -0.56(-1.66%) |
Feb 22, 2007 | 34.41 | 34.58 | 33.39 | 33.70 | 669,318 | -0.70(-2.04%) |
Feb 21, 2007 | 34.67 | 34.78 | 34.14 | 34.41 | 294,719 | -0.37(-1.06%) |
Feb 20, 2007 | 34.47 | 35.01 | 34.22 | 34.77 | 414,463 | +0.47(+1.36%) |
Feb 16, 2007 | 33.45 | 34.31 | 33.45 | 34.31 | 262,310 | +0.69(+2.05%) |
Feb 15, 2007 | 33.45 | 34.22 | 33.45 | 33.62 | 331,083 | +0.01(+0.02%) |
Feb 14, 2007 | 33.95 | 34.27 | 33.58 | 33.61 | 308,554 | -0.34(-0.99%) |
Feb 13, 2007 | 33.52 | 35.12 | 33.39 | 33.95 | 603,534 | +1.61(+4.98%) |
Feb 12, 2007 | 32.95 | 32.95 | 32.20 | 32.34 | 340,821 | -0.61(-1.86%) |
Feb 09, 2007 | 31.38 | 33.38 | 31.38 | 32.95 | 925,847 | +2.70(+8.93%) |
Feb 08, 2007 | 30.56 | 30.56 | 28.96 | 30.25 | 375,968 | -0.28(-0.93%) |
Feb 07, 2007 | 30.36 | 31.01 | 30.19 | 30.53 | 589,438 | +1.42(+4.88%) |
Feb 06, 2007 | 28.45 | 29.13 | 28.45 | 29.11 | 144,849 | +0.49(+1.72%) |
Feb 05, 2007 | 29.40 | 29.50 | 28.48 | 28.62 | 439,416 | -0.74(-2.53%) |
Feb 02, 2007 | 28.89 | 29.36 | 28.66 | 29.36 | 371,404 | +0.59(+2.06%) |
Feb 01, 2007 | 27.81 | 28.77 | 27.74 | 28.77 | 406,855 | +1.02(+3.67%) |
Jan 31, 2007 | 26.95 | 27.80 | 26.88 | 27.75 | 406,094 | +0.83(+3.10%) |
Jan 30, 2007 | 26.82 | 27.14 | 26.82 | 26.91 | 142,719 | +0.16(+0.61%) |
Jan 29, 2007 | 26.98 | 27.24 | 26.73 | 26.75 | 135,111 | -0.26(-0.97%) |
Jan 26, 2007 | 27.34 | 27.74 | 26.83 | 27.01 | 216,817 | -0.33(-1.20%) |
Jan 25, 2007 | 27.89 | 27.99 | 27.33 | 27.34 | 211,644 | -0.55(-1.96%) |
Jan 24, 2007 | 27.69 | 27.91 | 27.60 | 27.89 | 517,318 | +0.19(+0.69%) |
Jan 23, 2007 | 27.37 | 27.89 | 27.31 | 27.70 | 393,161 | +0.32(+1.18%) |
Jan 22, 2007 | 27.64 | 27.90 | 27.05 | 27.37 | 878,376 | -0.10(-0.36%) |
Jan 19, 2007 | 27.85 | 27.85 | 27.14 | 27.47 | 248,617 | -0.38(-1.37%) |
Jan 18, 2007 | 28.10 | 28.19 | 27.57 | 27.85 | 464,977 | -0.24(-0.84%) |
Jan 17, 2007 | 27.43 | 28.15 | 27.37 | 28.09 | 341,430 | +0.72(+2.62%) |
Jan 16, 2007 | 26.62 | 27.52 | 26.60 | 27.37 | 381,446 | +0.76(+2.84%) |
Jan 12, 2007 | 26.52 | 26.68 | 26.39 | 26.62 | 198,863 | +0.18(+0.70%) |
Jan 11, 2007 | 26.05 | 26.70 | 26.05 | 26.43 | 195,972 | +0.28(+1.08%) |
Jan 10, 2007 | 26.23 | 26.23 | 25.80 | 26.15 | 99,659 | -0.12(-0.45%) |
Jan 09, 2007 | 26.68 | 26.68 | 26.13 | 26.27 | 153,217 | -0.34(-1.28%) |
Jan 08, 2007 | 26.75 | 26.88 | 26.56 | 26.61 | 71,055 | -0.07(-0.27%) |
Jan 05, 2007 | 26.88 | 26.88 | 26.37 | 26.68 | 138,458 | -0.24(-0.90%) |
Jan 04, 2007 | 27.52 | 27.52 | 26.80 | 26.93 | 110,462 | -0.50(-1.82%) |