Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.47 | 29.60 | 28.30 | 29.00 | 8,053,389 | -0.49(-1.66%) |
Mar 29, 2007 | 29.60 | 29.60 | 29.30 | 29.49 | 2,304,635 | +0.00(+0.00%) |
Mar 28, 2007 | 29.19 | 29.96 | 29.19 | 29.49 | 6,267,409 | +0.31(+1.05%) |
Mar 27, 2007 | 29.13 | 29.21 | 28.94 | 29.18 | 2,726,325 | -0.01(-0.02%) |
Mar 26, 2007 | 29.11 | 29.30 | 28.99 | 29.19 | 2,535,689 | +0.00(+0.00%) |
Mar 23, 2007 | 28.78 | 29.26 | 28.64 | 29.19 | 5,210,669 | +0.35(+1.20%) |
Mar 22, 2007 | 29.23 | 29.23 | 28.22 | 28.84 | 8,591,126 | -0.39(-1.34%) |
Mar 21, 2007 | 28.88 | 29.33 | 28.71 | 29.23 | 4,061,994 | +0.23(+0.80%) |
Mar 20, 2007 | 28.33 | 29.06 | 28.29 | 29.00 | 2,802,476 | +0.62(+2.19%) |
Mar 19, 2007 | 28.10 | 28.51 | 27.99 | 28.38 | 2,704,122 | +0.28(+1.01%) |
Mar 16, 2007 | 28.67 | 28.70 | 28.06 | 28.10 | 5,505,384 | -0.54(-1.89%) |
Mar 15, 2007 | 28.49 | 28.75 | 28.32 | 28.64 | 3,592,949 | +0.05(+0.18%) |
Mar 14, 2007 | 28.54 | 28.82 | 28.32 | 28.59 | 3,409,598 | -0.01(-0.02%) |
Mar 13, 2007 | 29.07 | 29.11 | 28.34 | 28.59 | 3,380,803 | -0.48(-1.65%) |
Mar 12, 2007 | 28.87 | 29.09 | 28.78 | 29.07 | 1,519,540 | +0.18(+0.62%) |
Mar 09, 2007 | 29.00 | 29.19 | 28.76 | 28.89 | 2,401,081 | -0.08(-0.28%) |
Mar 08, 2007 | 29.32 | 29.32 | 28.88 | 28.97 | 2,774,201 | -0.35(-1.18%) |
Mar 07, 2007 | 29.20 | 29.45 | 29.12 | 29.32 | 1,734,114 | +0.01(+0.02%) |
Mar 06, 2007 | 29.23 | 29.36 | 28.97 | 29.31 | 1,852,763 | +0.18(+0.63%) |
Mar 05, 2007 | 29.40 | 29.40 | 29.05 | 29.13 | 1,922,669 | -0.63(-2.13%) |
Mar 02, 2007 | 30.11 | 30.13 | 29.68 | 29.76 | 1,401,064 | -0.40(-1.34%) |
Mar 01, 2007 | 30.11 | 30.33 | 29.60 | 30.17 | 3,278,912 | +0.07(+0.25%) |
Feb 28, 2007 | 30.10 | 30.49 | 30.04 | 30.09 | 1,836,110 | +0.02(+0.06%) |
Feb 27, 2007 | 30.92 | 30.92 | 29.76 | 30.08 | 1,427,431 | -0.84(-2.72%) |
Feb 26, 2007 | 30.96 | 31.41 | 30.81 | 30.92 | 1,945,443 | +0.39(+1.27%) |
Feb 23, 2007 | 30.53 | 30.63 | 30.36 | 30.53 | 1,130,461 | +0.00(+0.00%) |
Feb 22, 2007 | 30.65 | 30.76 | 30.41 | 30.53 | 988,048 | -0.11(-0.36%) |
Feb 21, 2007 | 30.81 | 30.87 | 30.48 | 30.64 | 1,184,755 | -0.28(-0.89%) |
Feb 20, 2007 | 30.84 | 30.95 | 30.62 | 30.92 | 1,180,592 | +0.07(+0.22%) |
Feb 16, 2007 | 30.74 | 30.96 | 30.74 | 30.85 | 1,559,957 | +0.01(+0.02%) |
Feb 15, 2007 | 30.85 | 31.19 | 30.55 | 30.84 | 3,422,781 | -0.80(-2.53%) |
Feb 14, 2007 | 31.45 | 31.71 | 31.37 | 31.64 | 1,475,095 | +0.20(+0.62%) |
Feb 13, 2007 | 31.22 | 31.45 | 31.19 | 31.45 | 801,128 | +0.23(+0.74%) |
Feb 12, 2007 | 31.18 | 31.31 | 30.99 | 31.22 | 862,394 | +0.09(+0.30%) |
Feb 09, 2007 | 31.17 | 31.37 | 30.96 | 31.12 | 1,374,871 | -0.08(-0.26%) |
Feb 08, 2007 | 31.06 | 31.31 | 31.06 | 31.21 | 702,527 | +0.16(+0.52%) |
Feb 07, 2007 | 31.08 | 31.17 | 30.99 | 31.04 | 950,579 | -0.11(-0.35%) |
Feb 06, 2007 | 31.09 | 31.22 | 31.03 | 31.15 | 666,620 | +0.06(+0.20%) |
Feb 05, 2007 | 30.98 | 31.14 | 30.87 | 31.09 | 737,393 | +0.14(+0.45%) |
Feb 02, 2007 | 30.81 | 30.99 | 30.73 | 30.95 | 658,640 | +0.09(+0.28%) |
Feb 01, 2007 | 30.69 | 30.92 | 30.61 | 30.87 | 1,022,046 | +0.25(+0.81%) |
Jan 31, 2007 | 30.40 | 30.67 | 30.21 | 30.62 | 1,413,033 | +0.15(+0.49%) |
Jan 30, 2007 | 30.51 | 30.57 | 30.32 | 30.47 | 1,287,619 | +0.03(+0.09%) |
Jan 29, 2007 | 30.63 | 30.64 | 30.41 | 30.44 | 1,503,234 | -0.24(-0.79%) |
Jan 26, 2007 | 30.47 | 30.72 | 30.31 | 30.68 | 1,343,127 | +0.21(+0.68%) |
Jan 25, 2007 | 30.70 | 30.76 | 30.43 | 30.47 | 1,303,751 | -0.23(-0.75%) |
Jan 24, 2007 | 30.53 | 30.71 | 30.50 | 30.70 | 854,828 | +0.18(+0.60%) |
Jan 23, 2007 | 30.53 | 30.55 | 30.29 | 30.52 | 1,162,378 | -0.01(-0.02%) |
Jan 22, 2007 | 30.46 | 30.59 | 30.37 | 30.53 | 1,149,195 | -0.03(-0.09%) |
Jan 19, 2007 | 30.51 | 30.58 | 30.31 | 30.55 | 932,539 | +0.16(+0.51%) |
Jan 18, 2007 | 30.57 | 30.57 | 30.28 | 30.40 | 1,233,325 | -0.16(-0.51%) |
Jan 17, 2007 | 30.57 | 30.62 | 30.40 | 30.55 | 886,571 | +0.00(+0.00%) |
Jan 16, 2007 | 30.65 | 30.84 | 30.55 | 30.55 | 894,377 | -0.04(-0.13%) |
Jan 12, 2007 | 30.82 | 30.86 | 30.43 | 30.59 | 1,761,521 | -0.16(-0.53%) |
Jan 11, 2007 | 30.78 | 31.00 | 30.65 | 30.76 | 825,859 | +0.03(+0.11%) |
Jan 10, 2007 | 30.66 | 30.81 | 30.61 | 30.72 | 770,351 | -0.03(-0.09%) |
Jan 09, 2007 | 30.70 | 30.87 | 30.57 | 30.75 | 2,453,987 | +0.10(+0.34%) |
Jan 08, 2007 | 30.59 | 30.74 | 30.55 | 30.65 | 1,181,286 | +0.03(+0.09%) |
Jan 05, 2007 | 30.97 | 30.97 | 30.49 | 30.62 | 1,445,818 | -0.42(-1.36%) |
Jan 04, 2007 | 31.06 | 31.23 | 30.90 | 31.04 | 917,795 | -0.09(-0.30%) |