Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.70 | 28.05 | 27.33 | 27.54 | 1,831,445 | -0.08(-0.30%) |
Mar 29, 2007 | 28.74 | 28.96 | 27.40 | 27.62 | 3,575,623 | -1.03(-3.58%) |
Mar 28, 2007 | 28.61 | 28.68 | 28.13 | 28.65 | 1,073,225 | -0.07(-0.26%) |
Mar 27, 2007 | 28.57 | 28.86 | 28.40 | 28.72 | 1,075,241 | -0.02(-0.08%) |
Mar 26, 2007 | 28.75 | 28.83 | 28.23 | 28.75 | 1,045,272 | -0.11(-0.39%) |
Mar 23, 2007 | 28.84 | 29.06 | 28.74 | 28.86 | 813,380 | -0.07(-0.23%) |
Mar 22, 2007 | 28.90 | 29.07 | 28.70 | 28.92 | 674,360 | +0.03(+0.10%) |
Mar 21, 2007 | 28.14 | 28.89 | 28.02 | 28.89 | 741,958 | +0.71(+2.54%) |
Mar 20, 2007 | 28.16 | 28.38 | 28.10 | 28.18 | 716,310 | +0.02(+0.08%) |
Mar 19, 2007 | 27.88 | 28.30 | 27.88 | 28.16 | 1,182,752 | +0.46(+1.67%) |
Mar 16, 2007 | 27.80 | 28.11 | 27.53 | 27.70 | 1,946,481 | +0.35(+1.28%) |
Mar 15, 2007 | 27.20 | 27.78 | 27.20 | 27.35 | 1,715,736 | +0.17(+0.63%) |
Mar 14, 2007 | 26.87 | 27.29 | 26.72 | 27.18 | 2,310,805 | +0.31(+1.14%) |
Mar 13, 2007 | 27.90 | 27.79 | 26.82 | 26.87 | 2,534,296 | -1.03(-3.68%) |
Mar 12, 2007 | 28.01 | 28.33 | 27.66 | 27.90 | 1,866,923 | -0.48(-1.70%) |
Mar 09, 2007 | 28.76 | 28.92 | 28.22 | 28.38 | 1,246,586 | -0.35(-1.22%) |
Mar 08, 2007 | 28.91 | 28.98 | 28.64 | 28.73 | 680,408 | +0.19(+0.68%) |
Mar 07, 2007 | 28.60 | 28.74 | 28.25 | 28.54 | 1,408,927 | -0.07(-0.23%) |
Mar 06, 2007 | 28.09 | 28.60 | 27.91 | 28.60 | 1,632,550 | +0.75(+2.70%) |
Mar 05, 2007 | 28.13 | 28.30 | 27.85 | 27.85 | 1,965,700 | -0.28(-1.01%) |
Mar 02, 2007 | 28.70 | 28.70 | 28.08 | 28.13 | 1,201,566 | -0.61(-2.12%) |
Mar 01, 2007 | 28.87 | 28.91 | 28.05 | 28.75 | 2,479,862 | -0.33(-1.13%) |
Feb 28, 2007 | 29.28 | 29.41 | 28.60 | 29.07 | 1,770,298 | -0.36(-1.21%) |
Feb 27, 2007 | 31.30 | 31.30 | 29.24 | 29.43 | 1,656,202 | -1.24(-4.05%) |
Feb 26, 2007 | 30.96 | 31.06 | 30.52 | 30.67 | 1,154,364 | -0.25(-0.79%) |
Feb 23, 2007 | 30.98 | 31.05 | 30.58 | 30.92 | 752,037 | -0.05(-0.17%) |
Feb 22, 2007 | 30.77 | 31.16 | 30.70 | 30.97 | 1,004,822 | +0.21(+0.68%) |
Feb 21, 2007 | 30.58 | 30.88 | 30.44 | 30.76 | 740,480 | +0.15(+0.49%) |
Feb 20, 2007 | 30.64 | 30.82 | 30.29 | 30.61 | 827,832 | -0.22(-0.70%) |
Feb 16, 2007 | 30.54 | 30.83 | 30.43 | 30.83 | 496,296 | +0.14(+0.46%) |
Feb 15, 2007 | 31.41 | 31.41 | 30.58 | 30.69 | 520,083 | -0.07(-0.22%) |
Feb 14, 2007 | 30.40 | 30.88 | 30.39 | 30.75 | 526,247 | +0.36(+1.20%) |
Feb 13, 2007 | 30.07 | 30.58 | 30.02 | 30.39 | 651,889 | +0.44(+1.47%) |
Feb 12, 2007 | 30.43 | 30.46 | 29.94 | 29.95 | 855,856 | -0.31(-1.01%) |
Feb 09, 2007 | 30.75 | 30.88 | 30.17 | 30.26 | 608,241 | -0.53(-1.72%) |
Feb 08, 2007 | 30.65 | 30.90 | 30.58 | 30.78 | 957,114 | +0.15(+0.49%) |
Feb 07, 2007 | 30.74 | 30.86 | 30.55 | 30.64 | 804,852 | -0.13(-0.41%) |
Feb 06, 2007 | 30.60 | 30.80 | 30.39 | 30.76 | 793,025 | +0.17(+0.56%) |
Feb 05, 2007 | 30.64 | 30.80 | 30.52 | 30.59 | 867,342 | -0.30(-0.96%) |
Feb 02, 2007 | 30.66 | 31.03 | 30.65 | 30.89 | 939,778 | +0.20(+0.65%) |
Feb 01, 2007 | 30.29 | 30.88 | 30.23 | 30.69 | 1,195,787 | +0.40(+1.33%) |
Jan 31, 2007 | 29.73 | 30.32 | 29.57 | 30.29 | 894,623 | +0.56(+1.88%) |
Jan 30, 2007 | 29.43 | 29.82 | 29.13 | 29.73 | 1,760,622 | -0.13(-0.45%) |
Jan 29, 2007 | 29.53 | 30.17 | 29.46 | 29.86 | 1,514,154 | +0.28(+0.93%) |
Jan 26, 2007 | 30.11 | 30.64 | 29.01 | 29.59 | 2,078,450 | -0.51(-1.71%) |
Jan 25, 2007 | 29.95 | 30.48 | 29.81 | 30.10 | 1,378,556 | -0.56(-1.82%) |
Jan 24, 2007 | 30.65 | 30.81 | 30.02 | 30.66 | 2,276,270 | +0.51(+1.70%) |
Jan 23, 2007 | 29.54 | 30.49 | 29.24 | 30.14 | 3,247,361 | +1.75(+6.16%) |
Jan 22, 2007 | 27.68 | 28.46 | 27.62 | 28.40 | 2,390,097 | +0.71(+2.58%) |
Jan 19, 2007 | 27.76 | 27.80 | 27.55 | 27.68 | 1,582,423 | -0.02(-0.08%) |
Jan 18, 2007 | 28.38 | 28.38 | 27.67 | 27.70 | 1,082,767 | -0.68(-2.39%) |
Jan 17, 2007 | 28.36 | 28.74 | 28.13 | 28.38 | 1,355,710 | +0.02(+0.08%) |
Jan 16, 2007 | 28.67 | 28.87 | 28.33 | 28.36 | 1,132,625 | -0.42(-1.45%) |
Jan 12, 2007 | 28.95 | 28.95 | 28.63 | 28.77 | 599,103 | -0.19(-0.67%) |
Jan 11, 2007 | 28.46 | 29.00 | 28.45 | 28.97 | 843,555 | +0.59(+2.07%) |
Jan 10, 2007 | 28.17 | 28.47 | 27.91 | 28.38 | 760,503 | +0.21(+0.74%) |
Jan 09, 2007 | 28.64 | 28.64 | 27.95 | 28.17 | 1,237,582 | -0.46(-1.61%) |
Jan 08, 2007 | 28.52 | 28.69 | 28.21 | 28.63 | 1,026,592 | +0.06(+0.21%) |
Jan 05, 2007 | 28.92 | 28.92 | 28.45 | 28.57 | 1,260,160 | -0.35(-1.21%) |
Jan 04, 2007 | 28.75 | 28.99 | 28.47 | 28.92 | 1,479,213 | +0.10(+0.36%) |