Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.44 | 31.75 | 31.22 | 31.38 | 1,445,323 | +0.16(+0.51%) |
Mar 29, 2007 | 31.22 | 31.24 | 30.72 | 31.22 | 961,916 | +0.20(+0.64%) |
Mar 28, 2007 | 31.00 | 31.28 | 30.71 | 31.02 | 1,060,386 | +0.16(+0.52%) |
Mar 27, 2007 | 30.80 | 30.89 | 30.40 | 30.86 | 1,522,395 | -0.04(-0.12%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.45 | 30.90 | 1,132,283 | +0.29(+0.95%) |
Mar 23, 2007 | 30.97 | 31.25 | 30.47 | 30.60 | 1,228,476 | -0.27(-0.88%) |
Mar 22, 2007 | 30.53 | 31.03 | 30.50 | 30.88 | 1,132,136 | +0.54(+1.76%) |
Mar 21, 2007 | 29.88 | 30.45 | 29.88 | 30.34 | 1,348,450 | +0.51(+1.70%) |
Mar 20, 2007 | 29.39 | 29.83 | 29.22 | 29.83 | 1,396,886 | +0.54(+1.86%) |
Mar 19, 2007 | 28.89 | 29.40 | 28.70 | 29.29 | 1,684,205 | +0.85(+2.97%) |
Mar 16, 2007 | 28.46 | 28.77 | 28.29 | 28.44 | 1,719,963 | +0.24(+0.87%) |
Mar 15, 2007 | 28.44 | 28.49 | 28.16 | 28.20 | 1,008,832 | -0.15(-0.53%) |
Mar 14, 2007 | 27.99 | 28.37 | 27.65 | 28.35 | 1,202,076 | +0.58(+2.10%) |
Mar 13, 2007 | 28.20 | 28.74 | 27.71 | 27.77 | 1,885,935 | -0.43(-1.53%) |
Mar 12, 2007 | 27.96 | 28.35 | 27.94 | 28.20 | 1,924,897 | -0.32(-1.12%) |
Mar 09, 2007 | 28.88 | 28.90 | 28.37 | 28.52 | 1,849,208 | -0.08(-0.26%) |
Mar 08, 2007 | 28.94 | 29.02 | 28.34 | 28.59 | 1,495,675 | -0.08(-0.29%) |
Mar 07, 2007 | 28.42 | 29.05 | 28.42 | 28.68 | 1,974,185 | +0.26(+0.93%) |
Mar 06, 2007 | 28.42 | 28.74 | 28.07 | 28.42 | 2,287,159 | +0.46(+1.65%) |
Mar 05, 2007 | 28.72 | 29.07 | 27.96 | 27.96 | 2,815,064 | -1.46(-4.95%) |
Mar 02, 2007 | 30.06 | 30.16 | 29.40 | 29.41 | 1,593,294 | -0.70(-2.34%) |
Mar 01, 2007 | 29.73 | 30.53 | 29.31 | 30.12 | 2,296,055 | +0.12(+0.41%) |
Feb 28, 2007 | 30.00 | 30.22 | 29.42 | 29.99 | 2,076,487 | +0.00(+0.00%) |
Feb 27, 2007 | 30.34 | 30.77 | 29.30 | 29.99 | 2,642,076 | -0.77(-2.50%) |
Feb 26, 2007 | 30.53 | 31.16 | 30.29 | 30.76 | 1,467,766 | +0.49(+1.61%) |
Feb 23, 2007 | 30.25 | 30.38 | 29.99 | 30.28 | 1,397,312 | +0.12(+0.40%) |
Feb 22, 2007 | 29.68 | 30.17 | 29.36 | 30.15 | 1,291,284 | +0.64(+2.16%) |
Feb 21, 2007 | 28.77 | 29.76 | 28.77 | 29.52 | 1,513,453 | +0.54(+1.88%) |
Feb 20, 2007 | 28.74 | 29.05 | 28.43 | 28.97 | 956,168 | +0.06(+0.19%) |
Feb 16, 2007 | 28.53 | 29.00 | 28.45 | 28.91 | 1,688,250 | +0.39(+1.35%) |
Feb 15, 2007 | 28.53 | 28.65 | 28.25 | 28.53 | 1,064,750 | -0.17(-0.59%) |
Feb 14, 2007 | 28.60 | 29.10 | 28.32 | 28.70 | 799,687 | +0.21(+0.73%) |
Feb 13, 2007 | 28.18 | 28.50 | 28.01 | 28.49 | 1,114,304 | +0.44(+1.57%) |
Feb 12, 2007 | 28.30 | 28.54 | 27.79 | 28.05 | 1,209,458 | -0.70(-2.42%) |
Feb 09, 2007 | 28.60 | 29.07 | 28.47 | 28.74 | 1,316,088 | +0.37(+1.29%) |
Feb 08, 2007 | 28.11 | 28.54 | 27.69 | 28.38 | 1,313,639 | +0.27(+0.97%) |
Feb 07, 2007 | 28.66 | 28.81 | 27.87 | 28.11 | 1,502,701 | -0.49(-1.71%) |
Feb 06, 2007 | 28.83 | 28.93 | 28.10 | 28.59 | 1,523,886 | -0.01(-0.03%) |
Feb 05, 2007 | 29.08 | 29.36 | 28.55 | 28.60 | 2,106,720 | -0.48(-1.65%) |
Feb 02, 2007 | 29.20 | 29.24 | 28.64 | 29.08 | 990,126 | -0.04(-0.13%) |
Feb 01, 2007 | 28.97 | 29.33 | 28.53 | 29.12 | 1,604,365 | +0.29(+1.01%) |
Jan 31, 2007 | 28.84 | 29.04 | 28.58 | 28.83 | 1,999,947 | -0.05(-0.16%) |
Jan 30, 2007 | 28.73 | 29.09 | 28.73 | 28.88 | 1,748,397 | +0.22(+0.75%) |
Jan 29, 2007 | 29.07 | 29.16 | 28.52 | 28.66 | 1,890,725 | -0.30(-1.04%) |
Jan 26, 2007 | 28.57 | 29.10 | 28.39 | 28.96 | 1,455,649 | +0.58(+2.05%) |
Jan 25, 2007 | 28.95 | 28.96 | 28.10 | 28.38 | 2,769,821 | -0.58(-2.01%) |
Jan 24, 2007 | 28.42 | 29.01 | 28.03 | 28.96 | 2,331,125 | +0.58(+2.05%) |
Jan 23, 2007 | 27.24 | 28.48 | 27.24 | 28.38 | 2,670,393 | +1.42(+5.26%) |
Jan 22, 2007 | 27.54 | 27.69 | 26.57 | 26.96 | 1,592,016 | -0.05(-0.17%) |
Jan 19, 2007 | 26.30 | 27.20 | 26.27 | 27.01 | 1,824,618 | +0.99(+3.79%) |
Jan 18, 2007 | 26.09 | 26.40 | 25.52 | 26.02 | 1,578,071 | -0.06(-0.22%) |
Jan 17, 2007 | 25.58 | 26.42 | 25.51 | 26.08 | 1,271,164 | +0.50(+1.95%) |
Jan 16, 2007 | 25.62 | 26.06 | 25.49 | 25.58 | 1,623,846 | -0.04(-0.15%) |
Jan 12, 2007 | 24.89 | 25.81 | 24.89 | 25.62 | 1,104,458 | +0.77(+3.10%) |
Jan 11, 2007 | 24.67 | 25.77 | 24.49 | 24.85 | 2,191,883 | +0.13(+0.53%) |
Jan 10, 2007 | 24.80 | 24.89 | 24.26 | 24.71 | 1,547,838 | -0.31(-1.24%) |
Jan 09, 2007 | 24.73 | 25.02 | 24.10 | 25.02 | 1,658,869 | +0.30(+1.22%) |
Jan 08, 2007 | 24.99 | 25.32 | 24.55 | 24.72 | 1,254,238 | +0.05(+0.19%) |
Jan 05, 2007 | 24.13 | 25.33 | 24.13 | 24.68 | 2,208,597 | +0.54(+2.26%) |
Jan 04, 2007 | 24.24 | 24.45 | 23.76 | 24.13 | 2,429,595 | -0.13(-0.54%) |