Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.22 | 30.32 | 29.83 | 30.17 | 135,087 | -0.01(-0.03%) |
Mar 29, 2007 | 30.38 | 30.48 | 29.90 | 30.18 | 129,953 | -0.04(-0.12%) |
Mar 28, 2007 | 30.27 | 30.32 | 29.93 | 30.21 | 279,262 | -0.18(-0.58%) |
Mar 27, 2007 | 30.35 | 30.45 | 30.10 | 30.39 | 97,049 | -0.01(-0.03%) |
Mar 26, 2007 | 30.48 | 30.49 | 30.02 | 30.40 | 88,216 | -0.06(-0.18%) |
Mar 23, 2007 | 30.78 | 30.81 | 30.41 | 30.45 | 188,066 | -0.36(-1.17%) |
Mar 22, 2007 | 30.38 | 30.96 | 30.19 | 30.82 | 367,166 | +1.30(+4.40%) |
Mar 21, 2007 | 28.38 | 29.76 | 28.22 | 29.52 | 326,810 | +1.19(+4.19%) |
Mar 20, 2007 | 27.91 | 28.37 | 27.89 | 28.33 | 96,711 | +0.36(+1.29%) |
Mar 19, 2007 | 28.16 | 28.41 | 27.90 | 27.97 | 112,621 | -0.13(-0.46%) |
Mar 16, 2007 | 28.24 | 28.30 | 27.91 | 28.10 | 267,812 | -0.16(-0.56%) |
Mar 15, 2007 | 27.65 | 28.28 | 27.65 | 28.26 | 154,247 | +0.54(+1.94%) |
Mar 14, 2007 | 27.52 | 27.86 | 27.44 | 27.72 | 176,555 | +0.16(+0.57%) |
Mar 13, 2007 | 28.37 | 28.21 | 27.56 | 27.56 | 291,937 | -0.81(-2.84%) |
Mar 12, 2007 | 27.71 | 28.37 | 27.63 | 28.37 | 190,971 | +0.67(+2.41%) |
Mar 09, 2007 | 28.12 | 28.12 | 27.65 | 27.70 | 151,660 | -0.14(-0.50%) |
Mar 08, 2007 | 28.13 | 28.43 | 27.80 | 27.84 | 144,087 | -0.08(-0.30%) |
Mar 07, 2007 | 28.28 | 28.29 | 27.87 | 27.92 | 104,907 | -0.44(-1.54%) |
Mar 06, 2007 | 28.31 | 28.52 | 27.78 | 28.36 | 255,089 | +0.36(+1.29%) |
Mar 05, 2007 | 27.94 | 28.30 | 27.84 | 28.00 | 167,991 | -0.22(-0.79%) |
Mar 02, 2007 | 28.09 | 28.84 | 28.09 | 28.22 | 173,367 | -0.04(-0.13%) |
Mar 01, 2007 | 28.06 | 28.61 | 27.49 | 28.26 | 355,283 | -0.22(-0.78%) |
Feb 28, 2007 | 28.92 | 28.94 | 28.40 | 28.48 | 260,211 | -0.49(-1.70%) |
Feb 27, 2007 | 30.10 | 30.14 | 28.97 | 28.97 | 248,845 | -1.22(-4.05%) |
Feb 26, 2007 | 30.58 | 30.58 | 30.14 | 30.19 | 249,908 | -0.20(-0.67%) |
Feb 23, 2007 | 30.65 | 30.88 | 30.36 | 30.40 | 316,327 | -0.32(-1.06%) |
Feb 22, 2007 | 30.96 | 31.18 | 30.58 | 30.72 | 212,198 | -0.20(-0.66%) |
Feb 21, 2007 | 31.21 | 31.35 | 30.80 | 30.93 | 197,981 | -0.33(-1.07%) |
Feb 20, 2007 | 31.16 | 31.48 | 30.70 | 31.26 | 168,437 | -0.04(-0.12%) |
Feb 16, 2007 | 31.51 | 31.51 | 30.92 | 31.30 | 184,148 | -0.21(-0.68%) |
Feb 15, 2007 | 31.46 | 31.76 | 31.29 | 31.51 | 143,856 | +0.03(+0.09%) |
Feb 14, 2007 | 30.98 | 31.63 | 30.90 | 31.48 | 101,184 | +0.46(+1.49%) |
Feb 13, 2007 | 30.90 | 31.02 | 30.77 | 31.02 | 90,439 | +0.13(+0.42%) |
Feb 12, 2007 | 31.12 | 31.12 | 30.69 | 30.89 | 104,701 | -0.12(-0.39%) |
Feb 09, 2007 | 30.98 | 31.14 | 30.84 | 31.01 | 113,125 | -0.04(-0.12%) |
Feb 08, 2007 | 30.96 | 31.11 | 30.75 | 31.05 | 72,399 | +0.06(+0.18%) |
Feb 07, 2007 | 31.22 | 31.29 | 30.68 | 30.99 | 118,913 | -0.14(-0.45%) |
Feb 06, 2007 | 30.07 | 31.31 | 30.07 | 31.13 | 315,503 | +1.10(+3.67%) |
Feb 05, 2007 | 30.31 | 30.39 | 29.66 | 30.03 | 281,761 | -0.30(-0.98%) |
Feb 02, 2007 | 30.64 | 30.75 | 30.28 | 30.32 | 192,136 | -0.18(-0.58%) |
Feb 01, 2007 | 30.77 | 30.96 | 30.32 | 30.50 | 179,704 | -0.19(-0.63%) |
Jan 31, 2007 | 30.52 | 30.94 | 30.43 | 30.70 | 227,286 | +0.07(+0.24%) |
Jan 30, 2007 | 30.64 | 30.72 | 30.04 | 30.62 | 184,078 | -0.02(-0.06%) |
Jan 29, 2007 | 29.56 | 31.00 | 29.56 | 30.64 | 495,360 | +1.25(+4.26%) |
Jan 26, 2007 | 29.18 | 29.44 | 28.86 | 29.39 | 181,253 | +0.32(+1.08%) |
Jan 25, 2007 | 28.34 | 29.44 | 28.34 | 29.07 | 383,753 | +1.08(+3.88%) |
Jan 24, 2007 | 28.07 | 28.07 | 27.82 | 27.99 | 189,285 | -0.12(-0.43%) |
Jan 23, 2007 | 27.63 | 28.15 | 27.57 | 28.11 | 266,902 | +0.50(+1.81%) |
Jan 22, 2007 | 28.27 | 28.27 | 27.44 | 27.61 | 160,923 | -0.62(-2.20%) |
Jan 19, 2007 | 27.74 | 28.27 | 27.74 | 28.23 | 151,133 | +0.37(+1.33%) |
Jan 18, 2007 | 27.99 | 27.99 | 27.73 | 27.86 | 177,391 | +0.03(+0.10%) |
Jan 17, 2007 | 28.06 | 28.06 | 27.71 | 27.83 | 185,561 | -0.40(-1.41%) |
Jan 16, 2007 | 28.67 | 28.78 | 28.03 | 28.23 | 192,034 | -0.32(-1.14%) |
Jan 12, 2007 | 28.20 | 28.67 | 28.14 | 28.55 | 111,745 | +0.29(+1.02%) |
Jan 11, 2007 | 28.10 | 28.36 | 28.03 | 28.27 | 115,757 | +0.25(+0.89%) |
Jan 10, 2007 | 27.63 | 28.03 | 27.60 | 28.02 | 110,397 | +0.19(+0.67%) |
Jan 09, 2007 | 28.09 | 28.16 | 27.49 | 27.83 | 130,003 | -0.29(-1.02%) |
Jan 08, 2007 | 27.92 | 28.17 | 27.84 | 28.12 | 248,804 | +0.15(+0.53%) |
Jan 05, 2007 | 28.71 | 28.71 | 27.83 | 27.97 | 178,296 | -0.94(-3.24%) |
Jan 04, 2007 | 28.73 | 28.97 | 28.48 | 28.91 | 261,792 | +0.19(+0.65%) |