Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.02 | 27.36 | 26.91 | 27.22 | 439,546 | +0.18(+0.67%) |
Mar 29, 2007 | 26.73 | 27.10 | 26.44 | 27.04 | 452,176 | +0.49(+1.83%) |
Mar 28, 2007 | 26.92 | 27.03 | 26.36 | 26.56 | 548,440 | -0.54(-2.00%) |
Mar 27, 2007 | 27.16 | 27.66 | 26.97 | 27.10 | 757,373 | -0.20(-0.73%) |
Mar 26, 2007 | 27.87 | 28.18 | 27.21 | 27.30 | 510,806 | -0.64(-2.28%) |
Mar 23, 2007 | 27.90 | 28.15 | 27.75 | 27.94 | 388,598 | -0.01(-0.03%) |
Mar 22, 2007 | 28.06 | 28.10 | 27.71 | 27.95 | 401,140 | -0.08(-0.27%) |
Mar 21, 2007 | 27.64 | 28.06 | 27.29 | 28.02 | 449,189 | +0.42(+1.52%) |
Mar 20, 2007 | 26.87 | 27.63 | 26.87 | 27.60 | 496,498 | +0.66(+2.44%) |
Mar 19, 2007 | 27.20 | 27.52 | 26.86 | 26.95 | 721,361 | +0.30(+1.14%) |
Mar 16, 2007 | 27.20 | 27.22 | 26.28 | 26.64 | 1,170,396 | -0.57(-2.10%) |
Mar 15, 2007 | 26.00 | 27.80 | 25.96 | 27.21 | 2,251,904 | -0.80(-2.86%) |
Mar 14, 2007 | 27.77 | 28.08 | 27.03 | 28.01 | 821,991 | +0.15(+0.55%) |
Mar 13, 2007 | 29.36 | 29.36 | 27.75 | 27.86 | 417,973 | -1.49(-5.09%) |
Mar 12, 2007 | 29.13 | 29.43 | 28.47 | 29.36 | 291,467 | +0.75(+2.63%) |
Mar 09, 2007 | 28.46 | 28.93 | 28.11 | 28.60 | 207,755 | +0.10(+0.37%) |
Mar 08, 2007 | 27.82 | 28.61 | 27.76 | 28.50 | 410,628 | +0.70(+2.54%) |
Mar 07, 2007 | 27.86 | 28.23 | 27.61 | 27.79 | 513,806 | -0.25(-0.88%) |
Mar 06, 2007 | 27.84 | 28.17 | 27.67 | 28.04 | 620,999 | +0.44(+1.59%) |
Mar 05, 2007 | 28.47 | 28.56 | 27.42 | 27.60 | 729,827 | -3.28(-10.63%) |
Mar 02, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.19 | 31.39 | 30.45 | 30.89 | 438,788 | +0.26(+0.84%) |
Feb 23, 2007 | 30.45 | 30.69 | 30.00 | 30.63 | 244,610 | +0.18(+0.59%) |
Feb 22, 2007 | 30.43 | 30.48 | 30.02 | 30.45 | 263,077 | +0.11(+0.38%) |
Feb 21, 2007 | 30.08 | 30.41 | 29.62 | 30.34 | 369,442 | +0.19(+0.63%) |
Feb 20, 2007 | 29.16 | 30.23 | 28.78 | 30.15 | 337,290 | +0.90(+3.09%) |
Feb 16, 2007 | 29.19 | 29.45 | 28.72 | 29.24 | 424,757 | +0.05(+0.16%) |
Feb 15, 2007 | 28.48 | 29.41 | 28.39 | 29.19 | 500,674 | +0.56(+1.96%) |
Feb 14, 2007 | 29.20 | 29.35 | 28.11 | 28.63 | 859,039 | -0.71(-2.43%) |
Feb 13, 2007 | 29.43 | 29.67 | 29.19 | 29.35 | 263,669 | -0.15(-0.52%) |
Feb 12, 2007 | 29.85 | 30.17 | 29.45 | 29.50 | 316,343 | -0.37(-1.24%) |
Feb 09, 2007 | 30.22 | 31.05 | 29.66 | 29.87 | 574,568 | -0.43(-1.41%) |
Feb 08, 2007 | 30.47 | 30.65 | 30.11 | 30.30 | 390,017 | -0.28(-0.90%) |
Feb 07, 2007 | 29.99 | 30.75 | 29.99 | 30.57 | 211,995 | +0.72(+2.42%) |
Feb 06, 2007 | 29.86 | 30.22 | 29.56 | 29.85 | 172,157 | +0.03(+0.10%) |
Feb 05, 2007 | 30.39 | 30.48 | 29.80 | 29.82 | 389,555 | -0.64(-2.09%) |
Feb 02, 2007 | 30.86 | 30.93 | 30.38 | 30.46 | 231,749 | -0.39(-1.27%) |
Feb 01, 2007 | 30.69 | 31.13 | 30.28 | 30.85 | 291,486 | +0.28(+0.90%) |
Jan 31, 2007 | 29.56 | 30.73 | 29.41 | 30.57 | 507,789 | +0.89(+3.02%) |
Jan 30, 2007 | 29.97 | 29.97 | 29.58 | 29.68 | 152,710 | -0.19(-0.64%) |
Jan 29, 2007 | 29.56 | 30.28 | 29.50 | 29.87 | 226,533 | +0.22(+0.74%) |
Jan 26, 2007 | 29.30 | 29.72 | 29.00 | 29.65 | 787,522 | +0.35(+1.20%) |
Jan 25, 2007 | 30.35 | 30.38 | 29.15 | 29.30 | 560,156 | -0.96(-3.18%) |
Jan 24, 2007 | 30.54 | 30.56 | 30.24 | 30.26 | 417,183 | -0.22(-0.72%) |
Jan 23, 2007 | 30.20 | 30.69 | 30.20 | 30.48 | 421,664 | +0.22(+0.72%) |
Jan 22, 2007 | 30.48 | 30.63 | 30.05 | 30.26 | 440,476 | -0.28(-0.90%) |
Jan 19, 2007 | 31.21 | 31.21 | 30.49 | 30.54 | 266,675 | -0.57(-1.84%) |
Jan 18, 2007 | 31.85 | 31.94 | 30.87 | 31.11 | 325,516 | -0.89(-2.77%) |
Jan 17, 2007 | 31.35 | 32.33 | 31.35 | 31.99 | 541,239 | +0.52(+1.66%) |
Jan 16, 2007 | 31.37 | 31.74 | 30.95 | 31.47 | 458,063 | +0.19(+0.61%) |
Jan 12, 2007 | 31.45 | 31.57 | 30.57 | 31.28 | 499,889 | -0.12(-0.39%) |
Jan 11, 2007 | 30.58 | 31.54 | 30.47 | 31.40 | 442,094 | +0.94(+3.09%) |
Jan 10, 2007 | 29.05 | 30.92 | 29.05 | 30.46 | 1,145,990 | +1.27(+4.34%) |
Jan 09, 2007 | 28.44 | 29.28 | 27.99 | 29.19 | 521,721 | +0.82(+2.89%) |
Jan 08, 2007 | 28.18 | 28.71 | 27.72 | 28.37 | 384,150 | +0.27(+0.95%) |
Jan 05, 2007 | 28.93 | 29.47 | 28.09 | 28.11 | 723,622 | -0.96(-3.31%) |
Jan 04, 2007 | 28.94 | 29.44 | 28.81 | 29.07 | 392,142 | +0.03(+0.10%) |