Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 32.26 | 32.40 | 32.01 | 32.30 | 250,858 | +0.12(+0.37%) |
Mar 29, 2007 | 32.39 | 32.40 | 31.98 | 32.18 | 219,565 | -0.02(-0.06%) |
Mar 28, 2007 | 32.26 | 32.31 | 32.02 | 32.20 | 159,307 | -0.14(-0.44%) |
Mar 27, 2007 | 32.44 | 32.44 | 32.24 | 32.34 | 273,875 | -0.18(-0.55%) |
Mar 26, 2007 | 32.64 | 32.64 | 32.25 | 32.52 | 178,186 | -0.17(-0.53%) |
Mar 23, 2007 | 32.71 | 32.74 | 32.63 | 32.69 | 204,565 | +0.09(+0.28%) |
Mar 22, 2007 | 32.67 | 32.74 | 32.48 | 32.60 | 396,459 | -0.02(-0.06%) |
Mar 21, 2007 | 32.16 | 32.67 | 32.03 | 32.62 | 383,787 | +0.52(+1.61%) |
Mar 20, 2007 | 31.80 | 32.10 | 31.77 | 32.10 | 241,289 | +0.27(+0.85%) |
Mar 19, 2007 | 31.77 | 31.90 | 31.70 | 31.83 | 144,049 | +0.33(+1.04%) |
Mar 16, 2007 | 31.66 | 31.74 | 31.45 | 31.50 | 135,515 | -0.19(-0.60%) |
Mar 15, 2007 | 31.45 | 31.72 | 31.45 | 31.69 | 119,998 | +0.20(+0.63%) |
Mar 14, 2007 | 31.33 | 31.51 | 30.94 | 31.49 | 274,392 | +0.14(+0.46%) |
Mar 13, 2007 | 31.96 | 31.87 | 31.30 | 31.35 | 201,979 | -0.61(-1.91%) |
Mar 12, 2007 | 31.75 | 32.01 | 31.73 | 31.96 | 168,876 | +0.08(+0.27%) |
Mar 09, 2007 | 31.93 | 31.94 | 31.69 | 31.88 | 500,423 | +0.12(+0.39%) |
Mar 08, 2007 | 31.77 | 31.87 | 31.61 | 31.75 | 320,684 | +0.29(+0.91%) |
Mar 07, 2007 | 31.36 | 31.66 | 31.35 | 31.47 | 379,390 | +0.07(+0.23%) |
Mar 06, 2007 | 31.12 | 31.54 | 31.12 | 31.39 | 256,289 | +0.65(+2.11%) |
Mar 05, 2007 | 31.10 | 31.46 | 30.74 | 30.74 | 1,168,430 | -0.72(-2.29%) |
Mar 02, 2007 | 31.97 | 31.97 | 31.46 | 31.46 | 630,249 | -0.49(-1.54%) |
Mar 01, 2007 | 31.61 | 32.15 | 31.38 | 31.95 | 417,601 | -0.10(-0.31%) |
Feb 28, 2007 | 31.99 | 32.17 | 31.79 | 32.06 | 578,525 | +0.15(+0.47%) |
Feb 27, 2007 | 32.33 | 32.52 | 31.79 | 31.90 | 393,356 | -1.10(-3.34%) |
Feb 26, 2007 | 33.15 | 33.21 | 32.81 | 33.01 | 167,710 | -0.09(-0.26%) |
Feb 23, 2007 | 33.11 | 33.11 | 32.91 | 33.09 | 902,831 | -0.05(-0.14%) |
Feb 22, 2007 | 33.13 | 33.21 | 32.95 | 33.14 | 387,149 | +0.10(+0.29%) |
Feb 21, 2007 | 32.94 | 33.05 | 32.83 | 33.04 | 181,807 | +0.03(+0.08%) |
Feb 20, 2007 | 32.76 | 33.04 | 32.59 | 33.01 | 206,117 | +0.27(+0.81%) |
Feb 16, 2007 | 32.71 | 32.77 | 32.55 | 32.75 | 136,032 | +0.05(+0.14%) |
Feb 15, 2007 | 32.67 | 32.77 | 32.60 | 32.70 | 242,065 | +0.03(+0.08%) |
Feb 14, 2007 | 32.57 | 32.74 | 32.51 | 32.67 | 294,786 | +0.15(+0.45%) |
Feb 13, 2007 | 32.26 | 32.53 | 32.26 | 32.53 | 184,049 | +0.33(+1.02%) |
Feb 12, 2007 | 32.36 | 32.36 | 32.09 | 32.20 | 326,374 | -0.16(-0.49%) |
Feb 09, 2007 | 32.51 | 32.51 | 32.06 | 32.36 | 296,633 | -0.14(-0.44%) |
Feb 08, 2007 | 32.47 | 32.52 | 32.36 | 32.50 | 284,995 | -0.07(-0.21%) |
Feb 07, 2007 | 32.34 | 32.57 | 32.26 | 32.57 | 400,597 | +0.26(+0.79%) |
Feb 06, 2007 | 32.16 | 32.31 | 32.09 | 32.31 | 222,669 | +0.22(+0.67%) |
Feb 05, 2007 | 32.07 | 32.12 | 31.95 | 32.10 | 351,460 | +0.06(+0.18%) |
Feb 02, 2007 | 32.05 | 32.09 | 31.94 | 32.04 | 222,410 | +0.06(+0.19%) |
Feb 01, 2007 | 31.76 | 31.99 | 31.75 | 31.98 | 252,668 | +0.38(+1.19%) |
Jan 31, 2007 | 31.48 | 31.73 | 31.36 | 31.60 | 324,305 | +0.12(+0.37%) |
Jan 30, 2007 | 31.35 | 31.53 | 31.29 | 31.49 | 291,461 | +0.16(+0.52%) |
Jan 29, 2007 | 31.20 | 31.39 | 31.17 | 31.32 | 190,600 | +0.22(+0.70%) |
Jan 26, 2007 | 31.07 | 31.17 | 30.86 | 31.11 | 268,961 | +0.07(+0.21%) |
Jan 25, 2007 | 31.31 | 31.33 | 30.96 | 31.04 | 401,373 | -0.24(-0.75%) |
Jan 24, 2007 | 31.04 | 31.31 | 31.04 | 31.28 | 332,063 | +0.32(+1.04%) |
Jan 23, 2007 | 30.76 | 31.12 | 30.76 | 30.96 | 602,835 | +0.14(+0.46%) |
Jan 22, 2007 | 30.90 | 30.95 | 30.73 | 30.81 | 170,687 | -0.10(-0.33%) |
Jan 19, 2007 | 30.65 | 30.94 | 30.60 | 30.91 | 259,909 | +0.15(+0.48%) |
Jan 18, 2007 | 30.95 | 31.01 | 30.68 | 30.77 | 266,892 | -0.23(-0.75%) |
Jan 17, 2007 | 30.94 | 31.12 | 30.94 | 31.00 | 159,307 | +0.01(+0.02%) |
Jan 16, 2007 | 31.17 | 31.24 | 30.99 | 30.99 | 507,406 | -0.16(-0.51%) |
Jan 12, 2007 | 30.93 | 31.15 | 30.91 | 31.15 | 170,428 | +0.27(+0.89%) |
Jan 11, 2007 | 30.70 | 30.99 | 30.61 | 30.88 | 304,133 | +0.29(+0.95%) |
Jan 10, 2007 | 30.28 | 30.63 | 30.28 | 30.59 | 259,909 | +0.09(+0.28%) |
Jan 09, 2007 | 30.44 | 30.54 | 30.25 | 30.50 | 235,082 | +0.13(+0.42%) |
Jan 08, 2007 | 30.47 | 30.47 | 30.25 | 30.37 | 271,289 | +0.01(+0.03%) |
Jan 05, 2007 | 30.75 | 30.75 | 30.33 | 30.37 | 275,426 | -0.47(-1.53%) |
Jan 04, 2007 | 30.74 | 30.88 | 30.57 | 30.84 | 1,179,809 | +0.04(+0.13%) |