Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.99 | 28.35 | 27.99 | 28.07 | 721,345 | +0.00(+0.00%) |
Mar 29, 2007 | 27.90 | 28.40 | 27.84 | 28.07 | 1,279,695 | +0.33(+1.18%) |
Mar 28, 2007 | 27.81 | 27.81 | 27.36 | 27.74 | 737,424 | -0.06(-0.23%) |
Mar 27, 2007 | 27.50 | 27.90 | 27.43 | 27.81 | 884,342 | +0.54(+1.99%) |
Mar 26, 2007 | 27.54 | 27.54 | 27.18 | 27.27 | 2,251,683 | -0.19(-0.70%) |
Mar 23, 2007 | 27.12 | 27.62 | 27.12 | 27.46 | 774,311 | +0.34(+1.25%) |
Mar 22, 2007 | 27.28 | 27.42 | 26.88 | 27.12 | 767,690 | +0.13(+0.47%) |
Mar 21, 2007 | 26.51 | 27.27 | 26.46 | 26.99 | 1,118,590 | +0.67(+2.53%) |
Mar 20, 2007 | 26.18 | 26.50 | 26.14 | 26.33 | 484,890 | -0.12(-0.46%) |
Mar 19, 2007 | 26.41 | 26.52 | 26.34 | 26.45 | 658,291 | +0.32(+1.23%) |
Mar 16, 2007 | 26.54 | 26.54 | 25.97 | 26.13 | 831,691 | -0.35(-1.32%) |
Mar 15, 2007 | 26.33 | 26.73 | 26.25 | 26.48 | 838,942 | +0.20(+0.75%) |
Mar 14, 2007 | 26.27 | 26.49 | 25.63 | 26.28 | 1,442,691 | -0.14(-0.54%) |
Mar 13, 2007 | 27.18 | 27.18 | 26.25 | 26.42 | 1,017,072 | -0.75(-2.78%) |
Mar 12, 2007 | 27.20 | 27.29 | 27.12 | 27.18 | 659,552 | -0.02(-0.08%) |
Mar 09, 2007 | 26.96 | 27.31 | 26.84 | 27.20 | 1,167,142 | +0.27(+1.00%) |
Mar 08, 2007 | 26.80 | 27.17 | 26.64 | 26.93 | 881,504 | +0.60(+2.26%) |
Mar 07, 2007 | 26.75 | 26.80 | 26.33 | 26.33 | 1,156,107 | -0.23(-0.88%) |
Mar 06, 2007 | 25.60 | 26.66 | 25.50 | 26.57 | 1,476,740 | +1.27(+5.03%) |
Mar 05, 2007 | 25.76 | 25.76 | 25.08 | 25.30 | 1,718,555 | -0.78(-2.99%) |
Mar 02, 2007 | 26.32 | 26.75 | 25.97 | 26.08 | 965,052 | -0.23(-0.86%) |
Mar 01, 2007 | 26.83 | 26.83 | 25.89 | 26.30 | 2,202,768 | -0.91(-3.36%) |
Feb 28, 2007 | 26.86 | 27.27 | 26.59 | 27.21 | 1,349,685 | +0.36(+1.32%) |
Feb 27, 2007 | 25.77 | 27.60 | 25.45 | 26.86 | 2,849,126 | -1.18(-4.22%) |
Feb 26, 2007 | 28.23 | 28.63 | 27.79 | 28.04 | 862,903 | -0.45(-1.59%) |
Feb 23, 2007 | 28.89 | 29.04 | 28.26 | 28.50 | 995,948 | -0.68(-2.34%) |
Feb 22, 2007 | 29.28 | 29.32 | 29.05 | 29.18 | 280,278 | -0.03(-0.12%) |
Feb 21, 2007 | 29.16 | 29.47 | 29.09 | 29.21 | 685,089 | -0.19(-0.66%) |
Feb 20, 2007 | 29.02 | 29.47 | 28.90 | 29.41 | 452,732 | +0.62(+2.14%) |
Feb 16, 2007 | 29.34 | 29.34 | 28.77 | 28.79 | 634,960 | -0.43(-1.49%) |
Feb 15, 2007 | 29.47 | 29.65 | 28.98 | 29.23 | 718,508 | +0.19(+0.66%) |
Feb 14, 2007 | 28.86 | 29.30 | 28.71 | 29.04 | 686,192 | +0.46(+1.62%) |
Feb 13, 2007 | 29.03 | 29.07 | 28.53 | 28.57 | 730,829 | -0.27(-0.92%) |
Feb 12, 2007 | 28.93 | 29.04 | 28.48 | 28.84 | 783,505 | +0.07(+0.24%) |
Feb 09, 2007 | 29.24 | 29.46 | 28.65 | 28.77 | 638,744 | -0.48(-1.63%) |
Feb 08, 2007 | 29.31 | 29.33 | 29.00 | 29.24 | 758,232 | -0.04(-0.13%) |
Feb 07, 2007 | 29.18 | 29.48 | 29.07 | 29.28 | 826,647 | +0.29(+1.02%) |
Feb 06, 2007 | 29.07 | 29.14 | 28.95 | 28.99 | 585,462 | +0.12(+0.41%) |
Feb 05, 2007 | 29.03 | 29.25 | 28.83 | 28.87 | 952,441 | -0.16(-0.57%) |
Feb 02, 2007 | 28.88 | 29.06 | 28.69 | 29.04 | 638,428 | +0.16(+0.55%) |
Feb 01, 2007 | 28.58 | 28.99 | 28.58 | 28.88 | 1,318,473 | +0.30(+1.05%) |
Jan 31, 2007 | 28.36 | 28.64 | 27.92 | 28.58 | 1,014,234 | +0.22(+0.77%) |
Jan 30, 2007 | 28.48 | 28.61 | 28.16 | 28.36 | 1,337,390 | -0.06(-0.21%) |
Jan 29, 2007 | 28.75 | 28.90 | 28.39 | 28.42 | 1,237,133 | -0.34(-1.17%) |
Jan 26, 2007 | 28.99 | 28.99 | 28.34 | 28.75 | 939,514 | +0.07(+0.23%) |
Jan 25, 2007 | 29.62 | 29.94 | 28.45 | 28.69 | 1,745,984 | +0.33(+1.15%) |
Jan 24, 2007 | 28.05 | 28.40 | 28.04 | 28.36 | 715,040 | +0.39(+1.38%) |
Jan 23, 2007 | 27.99 | 28.27 | 27.75 | 27.97 | 808,676 | +0.04(+0.15%) |
Jan 22, 2007 | 28.02 | 28.02 | 27.59 | 27.93 | 1,177,546 | +0.07(+0.24%) |
Jan 19, 2007 | 27.67 | 28.06 | 27.64 | 27.86 | 617,620 | -0.04(-0.15%) |
Jan 18, 2007 | 27.81 | 28.05 | 27.81 | 27.91 | 1,207,182 | +0.06(+0.22%) |
Jan 17, 2007 | 27.42 | 27.87 | 27.42 | 27.85 | 1,380,267 | +0.06(+0.22%) |
Jan 16, 2007 | 27.69 | 27.86 | 27.58 | 27.79 | 838,627 | -0.09(-0.33%) |
Jan 12, 2007 | 27.82 | 27.93 | 27.55 | 27.88 | 1,073,190 | +0.33(+1.19%) |
Jan 11, 2007 | 26.83 | 27.61 | 26.80 | 27.55 | 1,152,639 | +0.69(+2.57%) |
Jan 10, 2007 | 26.61 | 26.99 | 26.29 | 26.86 | 1,086,747 | +0.24(+0.92%) |
Jan 09, 2007 | 26.29 | 26.77 | 26.01 | 26.61 | 1,184,482 | +0.61(+2.34%) |
Jan 08, 2007 | 25.60 | 26.08 | 25.60 | 26.01 | 856,913 | +0.40(+1.55%) |
Jan 05, 2007 | 25.68 | 25.69 | 25.29 | 25.61 | 535,649 | -0.16(-0.63%) |
Jan 04, 2007 | 25.70 | 25.82 | 25.38 | 25.77 | 579,787 | +0.00(+0.00%) |