Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.32 | 29.52 | 28.56 | 28.98 | 94,460 | -0.20(-0.68%) |
Mar 29, 2007 | 29.32 | 30.01 | 28.82 | 29.18 | 90,213 | +0.05(+0.17%) |
Mar 28, 2007 | 29.35 | 29.61 | 29.03 | 29.13 | 188,721 | -0.54(-1.82%) |
Mar 27, 2007 | 29.81 | 29.81 | 29.38 | 29.67 | 92,064 | -0.16(-0.52%) |
Mar 26, 2007 | 29.52 | 29.83 | 29.40 | 29.83 | 91,904 | +0.40(+1.37%) |
Mar 23, 2007 | 29.15 | 29.76 | 28.86 | 29.42 | 115,615 | +0.10(+0.34%) |
Mar 22, 2007 | 28.71 | 29.33 | 28.17 | 29.33 | 170,401 | +0.77(+2.68%) |
Mar 21, 2007 | 27.77 | 28.85 | 27.77 | 28.56 | 130,890 | +0.91(+3.29%) |
Mar 20, 2007 | 27.34 | 27.68 | 27.13 | 27.65 | 104,964 | +0.38(+1.38%) |
Mar 19, 2007 | 27.18 | 27.37 | 27.11 | 27.27 | 103,029 | +0.34(+1.26%) |
Mar 16, 2007 | 26.33 | 27.37 | 26.33 | 26.93 | 243,052 | +0.56(+2.13%) |
Mar 15, 2007 | 26.39 | 26.42 | 26.22 | 26.37 | 97,389 | -0.08(-0.29%) |
Mar 14, 2007 | 26.01 | 26.68 | 26.01 | 26.45 | 121,563 | +0.34(+1.30%) |
Mar 13, 2007 | 26.85 | 27.19 | 25.96 | 26.11 | 145,680 | -0.74(-2.75%) |
Mar 12, 2007 | 26.68 | 27.04 | 26.58 | 26.85 | 81,656 | -0.23(-0.86%) |
Mar 09, 2007 | 27.03 | 27.33 | 26.76 | 27.08 | 103,478 | +0.38(+1.42%) |
Mar 08, 2007 | 26.15 | 26.93 | 25.93 | 26.70 | 152,658 | +0.91(+3.54%) |
Mar 07, 2007 | 25.56 | 25.98 | 25.19 | 25.79 | 138,040 | -0.02(-0.08%) |
Mar 06, 2007 | 25.56 | 26.51 | 25.05 | 25.81 | 97,595 | +0.64(+2.54%) |
Mar 05, 2007 | 25.24 | 25.51 | 24.58 | 25.17 | 212,323 | -0.57(-2.21%) |
Mar 02, 2007 | 26.29 | 26.62 | 25.71 | 25.74 | 144,554 | -0.70(-2.63%) |
Mar 01, 2007 | 26.49 | 27.03 | 25.61 | 26.44 | 194,941 | -0.66(-2.44%) |
Feb 28, 2007 | 26.92 | 27.59 | 26.04 | 27.10 | 334,897 | +0.13(+0.50%) |
Feb 27, 2007 | 28.82 | 29.15 | 24.44 | 26.96 | 571,581 | -2.44(-8.30%) |
Feb 26, 2007 | 29.52 | 29.63 | 28.51 | 29.40 | 140,307 | -0.21(-0.70%) |
Feb 23, 2007 | 29.98 | 30.16 | 29.60 | 29.61 | 124,822 | -0.35(-1.16%) |
Feb 22, 2007 | 29.76 | 29.98 | 29.45 | 29.96 | 135,654 | +0.17(+0.57%) |
Feb 21, 2007 | 29.98 | 29.98 | 29.55 | 29.79 | 99,462 | -0.26(-0.87%) |
Feb 20, 2007 | 30.25 | 30.32 | 29.78 | 30.05 | 192,552 | -0.18(-0.59%) |
Feb 16, 2007 | 29.64 | 30.23 | 29.55 | 30.23 | 146,292 | +0.59(+1.99%) |
Feb 15, 2007 | 29.69 | 29.81 | 29.47 | 29.64 | 79,259 | +0.04(+0.12%) |
Feb 14, 2007 | 29.61 | 30.11 | 29.45 | 29.60 | 127,695 | -0.04(-0.14%) |
Feb 13, 2007 | 29.45 | 29.79 | 29.30 | 29.64 | 209,419 | +0.19(+0.65%) |
Feb 12, 2007 | 29.00 | 29.64 | 29.00 | 29.45 | 228,425 | +0.44(+1.52%) |
Feb 09, 2007 | 29.79 | 29.91 | 28.67 | 29.01 | 243,660 | -0.74(-2.48%) |
Feb 08, 2007 | 28.13 | 29.81 | 28.08 | 29.75 | 333,059 | +1.36(+4.80%) |
Feb 07, 2007 | 28.34 | 28.56 | 28.21 | 28.39 | 115,050 | +0.02(+0.07%) |
Feb 06, 2007 | 28.29 | 28.58 | 27.98 | 28.37 | 160,852 | +0.00(+0.00%) |
Feb 05, 2007 | 28.93 | 28.93 | 27.95 | 28.37 | 193,649 | -0.55(-1.91%) |
Feb 02, 2007 | 28.38 | 28.93 | 27.32 | 28.92 | 258,185 | +0.53(+1.88%) |
Feb 01, 2007 | 25.93 | 28.45 | 25.93 | 28.39 | 368,091 | +2.40(+9.23%) |
Jan 31, 2007 | 26.20 | 26.25 | 25.93 | 25.99 | 148,007 | -0.13(-0.52%) |
Jan 30, 2007 | 25.10 | 26.20 | 24.88 | 26.12 | 217,887 | +1.06(+4.22%) |
Jan 29, 2007 | 24.23 | 25.29 | 24.23 | 25.07 | 195,564 | +0.82(+3.40%) |
Jan 26, 2007 | 24.13 | 24.32 | 23.82 | 24.24 | 94,840 | +0.08(+0.32%) |
Jan 25, 2007 | 24.20 | 24.41 | 24.02 | 24.17 | 86,041 | +0.04(+0.15%) |
Jan 24, 2007 | 24.02 | 24.30 | 23.97 | 24.13 | 100,082 | +0.09(+0.38%) |
Jan 23, 2007 | 23.44 | 24.04 | 23.44 | 24.04 | 77,315 | +0.44(+1.86%) |
Jan 22, 2007 | 23.70 | 23.77 | 23.17 | 23.60 | 131,398 | +0.05(+0.21%) |
Jan 19, 2007 | 23.43 | 23.79 | 23.13 | 23.55 | 73,569 | -0.04(-0.15%) |
Jan 18, 2007 | 23.73 | 23.89 | 23.29 | 23.58 | 80,737 | -0.14(-0.60%) |
Jan 17, 2007 | 23.58 | 24.13 | 23.54 | 23.73 | 106,258 | -0.04(-0.18%) |
Jan 16, 2007 | 24.34 | 24.34 | 23.61 | 23.77 | 167,935 | -0.43(-1.76%) |
Jan 12, 2007 | 24.20 | 24.39 | 23.80 | 24.19 | 133,793 | +0.16(+0.68%) |
Jan 11, 2007 | 23.50 | 24.39 | 23.50 | 24.03 | 215,310 | +0.53(+2.26%) |
Jan 10, 2007 | 23.14 | 23.60 | 23.14 | 23.50 | 229,476 | +0.16(+0.70%) |
Jan 09, 2007 | 22.93 | 23.52 | 22.54 | 23.34 | 212,306 | +0.40(+1.76%) |
Jan 08, 2007 | 22.15 | 23.04 | 22.15 | 22.93 | 189,461 | +0.87(+3.96%) |
Jan 05, 2007 | 22.31 | 22.32 | 21.99 | 22.06 | 179,564 | -0.26(-1.18%) |
Jan 04, 2007 | 21.86 | 22.58 | 21.77 | 22.32 | 306,169 | +0.43(+1.98%) |