Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.59 | 29.18 | 28.48 | 28.83 | 413,511 | +0.36(+1.26%) |
Mar 29, 2007 | 28.91 | 28.99 | 28.18 | 28.48 | 562,550 | -0.22(-0.77%) |
Mar 28, 2007 | 29.13 | 29.15 | 28.55 | 28.70 | 367,884 | -0.48(-1.63%) |
Mar 27, 2007 | 29.39 | 29.48 | 28.67 | 29.17 | 554,627 | -0.33(-1.12%) |
Mar 26, 2007 | 29.69 | 29.87 | 29.35 | 29.50 | 419,249 | -0.12(-0.40%) |
Mar 23, 2007 | 29.57 | 29.72 | 29.50 | 29.62 | 540,147 | +0.12(+0.40%) |
Mar 22, 2007 | 29.43 | 29.69 | 29.38 | 29.50 | 689,595 | +0.01(+0.05%) |
Mar 21, 2007 | 29.45 | 29.65 | 29.28 | 29.49 | 816,914 | +0.01(+0.05%) |
Mar 20, 2007 | 29.50 | 29.56 | 29.31 | 29.47 | 431,407 | -0.05(-0.17%) |
Mar 19, 2007 | 29.41 | 29.66 | 29.41 | 29.52 | 545,884 | +0.23(+0.80%) |
Mar 16, 2007 | 29.87 | 29.87 | 29.22 | 29.29 | 517,470 | -0.48(-1.62%) |
Mar 15, 2007 | 29.51 | 30.12 | 29.51 | 29.77 | 1,010,760 | +0.21(+0.72%) |
Mar 14, 2007 | 29.71 | 29.88 | 29.24 | 29.56 | 496,432 | -0.08(-0.27%) |
Mar 13, 2007 | 30.03 | 30.38 | 29.55 | 29.64 | 653,804 | -0.39(-1.29%) |
Mar 12, 2007 | 30.38 | 30.58 | 29.98 | 30.03 | 854,618 | -0.31(-1.04%) |
Mar 09, 2007 | 30.01 | 30.34 | 29.93 | 30.34 | 704,622 | +0.48(+1.59%) |
Mar 08, 2007 | 29.76 | 30.12 | 29.54 | 29.87 | 951,882 | +0.22(+0.74%) |
Mar 07, 2007 | 29.58 | 29.87 | 29.37 | 29.65 | 800,794 | +0.09(+0.30%) |
Mar 06, 2007 | 29.39 | 29.74 | 29.08 | 29.56 | 1,170,865 | +0.40(+1.38%) |
Mar 05, 2007 | 29.32 | 29.82 | 29.13 | 29.16 | 873,606 | -0.53(-1.78%) |
Mar 02, 2007 | 30.12 | 30.29 | 29.68 | 29.68 | 449,849 | -0.45(-1.51%) |
Mar 01, 2007 | 30.09 | 30.53 | 29.81 | 30.14 | 772,301 | -0.49(-1.60%) |
Feb 28, 2007 | 30.75 | 31.46 | 30.55 | 30.63 | 410,642 | -0.12(-0.40%) |
Feb 27, 2007 | 31.33 | 31.62 | 30.64 | 30.75 | 768,828 | -0.92(-2.91%) |
Feb 26, 2007 | 32.36 | 32.51 | 31.53 | 31.67 | 429,768 | -0.46(-1.44%) |
Feb 23, 2007 | 31.71 | 32.34 | 31.44 | 32.14 | 704,486 | +0.26(+0.80%) |
Feb 22, 2007 | 31.96 | 32.29 | 31.81 | 31.88 | 294,389 | -0.10(-0.30%) |
Feb 21, 2007 | 31.48 | 32.21 | 31.48 | 31.97 | 455,040 | +0.48(+1.53%) |
Feb 20, 2007 | 31.67 | 31.76 | 31.43 | 31.49 | 443,565 | -0.25(-0.78%) |
Feb 16, 2007 | 31.62 | 31.85 | 31.59 | 31.74 | 286,056 | +0.10(+0.30%) |
Feb 15, 2007 | 31.00 | 32.41 | 30.99 | 31.65 | 942,730 | +0.60(+1.93%) |
Feb 14, 2007 | 30.94 | 31.36 | 30.86 | 31.05 | 354,680 | +0.24(+0.78%) |
Feb 13, 2007 | 30.61 | 30.84 | 30.46 | 30.80 | 377,424 | +0.26(+0.86%) |
Feb 12, 2007 | 30.25 | 30.68 | 30.24 | 30.54 | 568,650 | +0.27(+0.89%) |
Feb 09, 2007 | 30.39 | 30.74 | 30.18 | 30.27 | 435,232 | -0.24(-0.79%) |
Feb 08, 2007 | 30.47 | 30.64 | 30.21 | 30.51 | 482,088 | +0.16(+0.53%) |
Feb 07, 2007 | 30.53 | 30.75 | 30.17 | 30.35 | 657,493 | -0.18(-0.58%) |
Feb 06, 2007 | 30.60 | 30.74 | 30.42 | 30.53 | 734,676 | -0.23(-0.74%) |
Feb 05, 2007 | 31.12 | 31.45 | 30.60 | 30.75 | 976,472 | -0.55(-1.75%) |
Feb 02, 2007 | 31.07 | 31.39 | 30.85 | 31.30 | 517,743 | +0.26(+0.85%) |
Feb 01, 2007 | 31.01 | 31.41 | 30.78 | 31.04 | 1,127,833 | +0.10(+0.33%) |
Jan 31, 2007 | 30.46 | 31.04 | 30.09 | 30.94 | 1,165,400 | +0.31(+1.03%) |
Jan 30, 2007 | 31.10 | 31.62 | 30.40 | 30.62 | 2,817,261 | -2.45(-7.39%) |
Jan 29, 2007 | 33.28 | 33.56 | 32.96 | 33.07 | 535,775 | -0.40(-1.18%) |
Jan 26, 2007 | 33.50 | 33.75 | 33.23 | 33.46 | 318,296 | -0.01(-0.02%) |
Jan 25, 2007 | 33.87 | 34.01 | 33.15 | 33.47 | 371,709 | -0.37(-1.08%) |
Jan 24, 2007 | 33.31 | 33.92 | 33.17 | 33.83 | 681,536 | +0.19(+0.57%) |
Jan 23, 2007 | 33.80 | 34.19 | 33.50 | 33.64 | 867,186 | -0.34(-1.01%) |
Jan 22, 2007 | 34.50 | 34.50 | 33.86 | 33.99 | 582,358 | -0.44(-1.28%) |
Jan 19, 2007 | 34.84 | 35.15 | 34.22 | 34.43 | 724,157 | -0.36(-1.03%) |
Jan 18, 2007 | 34.19 | 34.95 | 34.11 | 34.79 | 797,789 | +0.62(+1.82%) |
Jan 17, 2007 | 33.75 | 34.24 | 33.64 | 34.16 | 496,159 | +0.25(+0.73%) |
Jan 16, 2007 | 33.84 | 34.33 | 33.82 | 33.91 | 407,910 | +0.12(+0.35%) |
Jan 12, 2007 | 33.53 | 33.89 | 33.23 | 33.80 | 490,968 | +0.18(+0.54%) |
Jan 11, 2007 | 31.73 | 33.63 | 31.67 | 33.61 | 1,711,695 | +1.95(+6.17%) |
Jan 10, 2007 | 31.73 | 31.84 | 31.44 | 31.66 | 338,377 | -0.18(-0.55%) |
Jan 09, 2007 | 31.79 | 31.94 | 31.49 | 31.84 | 349,306 | +0.04(+0.14%) |
Jan 08, 2007 | 31.59 | 31.88 | 31.20 | 31.79 | 793,281 | +0.22(+0.70%) |
Jan 05, 2007 | 32.14 | 32.32 | 31.51 | 31.57 | 624,707 | -0.75(-2.31%) |
Jan 04, 2007 | 32.65 | 32.85 | 31.69 | 32.32 | 639,870 | -0.34(-1.03%) |