Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.46 | 29.58 | 28.29 | 28.98 | 8,057,242 | -0.49(-1.66%) |
Mar 29, 2007 | 29.58 | 29.58 | 29.29 | 29.47 | 2,305,738 | +0.00(+0.00%) |
Mar 28, 2007 | 29.18 | 29.95 | 29.18 | 29.47 | 6,270,407 | +0.31(+1.05%) |
Mar 27, 2007 | 29.12 | 29.20 | 28.93 | 29.17 | 2,727,629 | -0.01(-0.02%) |
Mar 26, 2007 | 29.09 | 29.29 | 28.98 | 29.17 | 2,536,902 | +0.00(+0.00%) |
Mar 23, 2007 | 28.77 | 29.24 | 28.63 | 29.17 | 5,213,162 | +0.35(+1.20%) |
Mar 22, 2007 | 29.21 | 29.21 | 28.21 | 28.83 | 8,595,236 | -0.39(-1.34%) |
Mar 21, 2007 | 28.87 | 29.32 | 28.70 | 29.22 | 4,063,937 | +0.23(+0.79%) |
Mar 20, 2007 | 28.32 | 29.05 | 28.27 | 28.99 | 2,803,816 | +0.62(+2.19%) |
Mar 19, 2007 | 28.09 | 28.49 | 27.98 | 28.37 | 2,705,416 | +0.28(+1.01%) |
Mar 16, 2007 | 28.66 | 28.69 | 28.05 | 28.08 | 5,508,018 | -0.54(-1.89%) |
Mar 15, 2007 | 28.48 | 28.74 | 28.31 | 28.63 | 3,594,668 | +0.05(+0.18%) |
Mar 14, 2007 | 28.53 | 28.81 | 28.30 | 28.57 | 3,411,229 | -0.01(-0.02%) |
Mar 13, 2007 | 29.06 | 29.10 | 28.33 | 28.58 | 3,382,420 | -0.48(-1.65%) |
Mar 12, 2007 | 28.86 | 29.08 | 28.76 | 29.06 | 1,520,267 | +0.18(+0.62%) |
Mar 09, 2007 | 28.98 | 29.18 | 28.75 | 28.88 | 2,402,230 | -0.08(-0.28%) |
Mar 08, 2007 | 29.31 | 29.31 | 28.87 | 28.96 | 2,775,528 | -0.35(-1.18%) |
Mar 07, 2007 | 29.19 | 29.44 | 29.10 | 29.31 | 1,734,944 | +0.01(+0.02%) |
Mar 06, 2007 | 29.22 | 29.35 | 28.95 | 29.30 | 1,853,649 | +0.18(+0.63%) |
Mar 05, 2007 | 29.38 | 29.38 | 29.04 | 29.12 | 1,923,589 | -0.63(-2.13%) |
Mar 02, 2007 | 30.10 | 30.11 | 29.66 | 29.75 | 1,401,734 | -0.40(-1.34%) |
Mar 01, 2007 | 30.10 | 30.31 | 29.58 | 30.15 | 3,280,481 | +0.07(+0.25%) |
Feb 28, 2007 | 30.09 | 30.48 | 30.02 | 30.08 | 1,836,989 | +0.02(+0.06%) |
Feb 27, 2007 | 30.91 | 30.91 | 29.74 | 30.06 | 1,428,113 | -0.84(-2.72%) |
Feb 26, 2007 | 30.94 | 31.40 | 30.79 | 30.90 | 1,946,374 | +0.39(+1.27%) |
Feb 23, 2007 | 30.52 | 30.61 | 30.35 | 30.52 | 1,131,002 | +0.00(+0.00%) |
Feb 22, 2007 | 30.63 | 30.74 | 30.40 | 30.52 | 988,520 | -0.11(-0.36%) |
Feb 21, 2007 | 30.80 | 30.86 | 30.46 | 30.63 | 1,185,322 | -0.28(-0.90%) |
Feb 20, 2007 | 30.82 | 30.93 | 30.60 | 30.90 | 1,181,157 | +0.07(+0.22%) |
Feb 16, 2007 | 30.73 | 30.94 | 30.72 | 30.83 | 1,560,703 | +0.01(+0.02%) |
Feb 15, 2007 | 30.83 | 31.17 | 30.54 | 30.83 | 3,424,419 | -0.80(-2.53%) |
Feb 14, 2007 | 31.43 | 31.69 | 31.35 | 31.63 | 1,475,801 | +0.20(+0.62%) |
Feb 13, 2007 | 31.21 | 31.43 | 31.17 | 31.43 | 801,512 | +0.23(+0.74%) |
Feb 12, 2007 | 31.17 | 31.30 | 30.98 | 31.20 | 862,807 | +0.09(+0.30%) |
Feb 09, 2007 | 31.16 | 31.35 | 30.95 | 31.11 | 1,375,529 | -0.08(-0.26%) |
Feb 08, 2007 | 31.05 | 31.30 | 31.05 | 31.19 | 702,863 | +0.16(+0.52%) |
Feb 07, 2007 | 31.07 | 31.15 | 30.97 | 31.03 | 951,034 | -0.11(-0.35%) |
Feb 06, 2007 | 31.08 | 31.20 | 31.01 | 31.14 | 666,939 | +0.06(+0.20%) |
Feb 05, 2007 | 30.97 | 31.13 | 30.85 | 31.08 | 737,746 | +0.14(+0.45%) |
Feb 02, 2007 | 30.80 | 30.97 | 30.71 | 30.94 | 658,955 | +0.09(+0.28%) |
Feb 01, 2007 | 30.68 | 30.91 | 30.59 | 30.85 | 1,022,535 | +0.25(+0.81%) |
Jan 31, 2007 | 30.38 | 30.65 | 30.20 | 30.60 | 1,413,709 | +0.15(+0.49%) |
Jan 30, 2007 | 30.49 | 30.56 | 30.31 | 30.45 | 1,288,235 | +0.03(+0.09%) |
Jan 29, 2007 | 30.62 | 30.63 | 30.40 | 30.42 | 1,503,953 | -0.24(-0.79%) |
Jan 26, 2007 | 30.45 | 30.70 | 30.30 | 30.67 | 1,343,770 | +0.21(+0.68%) |
Jan 25, 2007 | 30.69 | 30.75 | 30.41 | 30.46 | 1,304,375 | -0.23(-0.75%) |
Jan 24, 2007 | 30.51 | 30.70 | 30.48 | 30.69 | 855,237 | +0.18(+0.60%) |
Jan 23, 2007 | 30.51 | 30.53 | 30.28 | 30.50 | 1,162,934 | -0.01(-0.02%) |
Jan 22, 2007 | 30.45 | 30.58 | 30.36 | 30.51 | 1,149,745 | -0.03(-0.09%) |
Jan 19, 2007 | 30.49 | 30.57 | 30.29 | 30.54 | 932,985 | +0.16(+0.51%) |
Jan 18, 2007 | 30.55 | 30.55 | 30.26 | 30.38 | 1,233,915 | -0.16(-0.51%) |
Jan 17, 2007 | 30.56 | 30.61 | 30.38 | 30.54 | 886,996 | +0.00(+0.00%) |
Jan 16, 2007 | 30.63 | 30.83 | 30.53 | 30.54 | 894,805 | -0.04(-0.13%) |
Jan 12, 2007 | 30.81 | 30.84 | 30.41 | 30.58 | 1,762,364 | -0.16(-0.52%) |
Jan 11, 2007 | 30.76 | 30.98 | 30.63 | 30.74 | 826,254 | +0.03(+0.11%) |
Jan 10, 2007 | 30.65 | 30.80 | 30.60 | 30.71 | 770,719 | -0.03(-0.09%) |
Jan 09, 2007 | 30.68 | 30.85 | 30.55 | 30.74 | 2,455,162 | +0.10(+0.34%) |
Jan 08, 2007 | 30.58 | 30.73 | 30.54 | 30.63 | 1,181,851 | +0.03(+0.09%) |
Jan 05, 2007 | 30.95 | 30.96 | 30.48 | 30.60 | 1,446,509 | -0.42(-1.36%) |
Jan 04, 2007 | 31.04 | 31.22 | 30.89 | 31.02 | 918,234 | -0.09(-0.30%) |