Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.37 | 31.41 | 30.79 | 31.13 | 252,084 | -0.20(-0.62%) |
Mar 29, 2007 | 31.32 | 31.36 | 31.16 | 31.32 | 95,467 | +0.11(+0.36%) |
Mar 28, 2007 | 31.11 | 31.38 | 31.11 | 31.21 | 634,890 | -0.00(-0.01%) |
Mar 27, 2007 | 31.25 | 31.27 | 31.04 | 31.21 | 1,409,550 | -0.02(-0.07%) |
Mar 26, 2007 | 31.11 | 31.24 | 30.95 | 31.24 | 163,480 | +0.14(+0.45%) |
Mar 23, 2007 | 30.91 | 31.10 | 30.88 | 31.09 | 422,740 | -0.06(-0.19%) |
Mar 22, 2007 | 31.17 | 31.21 | 30.98 | 31.15 | 134,777 | +0.03(+0.11%) |
Mar 21, 2007 | 30.78 | 31.19 | 30.58 | 31.12 | 569,685 | +0.35(+1.13%) |
Mar 20, 2007 | 30.36 | 30.77 | 30.26 | 30.77 | 201,230 | +0.42(+1.37%) |
Mar 19, 2007 | 30.20 | 30.39 | 30.15 | 30.35 | 619,291 | +0.31(+1.03%) |
Mar 16, 2007 | 30.26 | 30.32 | 30.04 | 30.04 | 287,962 | -0.19(-0.63%) |
Mar 15, 2007 | 29.86 | 30.29 | 29.81 | 30.23 | 71,756 | +0.38(+1.27%) |
Mar 14, 2007 | 29.87 | 29.92 | 29.49 | 29.85 | 246,468 | +0.14(+0.49%) |
Mar 13, 2007 | 30.10 | 30.18 | 29.67 | 29.71 | 141,641 | -0.39(-1.30%) |
Mar 12, 2007 | 29.84 | 30.11 | 29.79 | 30.10 | 72,068 | +0.29(+0.97%) |
Mar 09, 2007 | 29.91 | 29.96 | 29.75 | 29.81 | 101,395 | +0.08(+0.26%) |
Mar 08, 2007 | 29.84 | 29.94 | 29.74 | 29.74 | 97,339 | +0.03(+0.10%) |
Mar 07, 2007 | 29.75 | 29.89 | 29.63 | 29.71 | 148,817 | +0.02(+0.08%) |
Mar 06, 2007 | 29.44 | 29.71 | 29.42 | 29.68 | 170,968 | +0.38(+1.28%) |
Mar 05, 2007 | 29.52 | 29.65 | 29.31 | 29.31 | 262,379 | -0.39(-1.32%) |
Mar 02, 2007 | 29.94 | 30.08 | 29.70 | 29.70 | 243,348 | -0.46(-1.52%) |
Mar 01, 2007 | 29.82 | 30.33 | 29.61 | 30.16 | 943,824 | +0.13(+0.45%) |
Feb 28, 2007 | 30.00 | 30.24 | 29.84 | 30.02 | 531,623 | +0.03(+0.09%) |
Feb 27, 2007 | 30.56 | 30.74 | 29.93 | 30.00 | 208,718 | -0.90(-2.93%) |
Feb 26, 2007 | 30.66 | 31.64 | 30.66 | 30.90 | 447,387 | +0.68(+2.25%) |
Feb 23, 2007 | 29.91 | 30.22 | 29.91 | 30.22 | 57,093 | +0.28(+0.94%) |
Feb 22, 2007 | 29.91 | 30.01 | 29.79 | 29.94 | 88,291 | +0.06(+0.20%) |
Feb 21, 2007 | 29.95 | 29.95 | 29.78 | 29.88 | 65,828 | -0.14(-0.46%) |
Feb 20, 2007 | 29.90 | 30.03 | 29.82 | 30.02 | 47,109 | +0.12(+0.42%) |
Feb 16, 2007 | 29.81 | 29.90 | 29.77 | 29.89 | 113,562 | +0.00(+0.01%) |
Feb 15, 2007 | 30.05 | 30.05 | 29.85 | 29.89 | 101,083 | -0.15(-0.49%) |
Feb 14, 2007 | 30.01 | 30.16 | 29.98 | 30.04 | 73,222 | +0.14(+0.46%) |
Feb 13, 2007 | 29.79 | 29.90 | 29.71 | 29.90 | 171,039 | +0.23(+0.78%) |
Feb 12, 2007 | 29.72 | 29.81 | 29.66 | 29.67 | 56,862 | -0.04(-0.14%) |
Feb 09, 2007 | 29.79 | 29.91 | 29.60 | 29.71 | 96,091 | -0.02(-0.05%) |
Feb 08, 2007 | 29.58 | 29.76 | 29.58 | 29.73 | 95,155 | +0.10(+0.35%) |
Feb 07, 2007 | 29.64 | 29.64 | 29.53 | 29.62 | 146,009 | +0.04(+0.14%) |
Feb 06, 2007 | 29.41 | 29.58 | 29.41 | 29.58 | 203,414 | +0.20(+0.69%) |
Feb 05, 2007 | 29.09 | 29.42 | 29.02 | 29.38 | 108,882 | +0.29(+0.99%) |
Feb 02, 2007 | 28.94 | 29.10 | 28.94 | 29.09 | 149,753 | +0.15(+0.51%) |
Feb 01, 2007 | 28.78 | 28.97 | 28.76 | 28.94 | 135,401 | +0.22(+0.76%) |
Jan 31, 2007 | 28.61 | 28.78 | 28.53 | 28.73 | 558,453 | +0.11(+0.37%) |
Jan 30, 2007 | 28.58 | 28.64 | 28.55 | 28.62 | 582,788 | +0.10(+0.36%) |
Jan 29, 2007 | 28.51 | 28.54 | 28.45 | 28.52 | 204,038 | +0.04(+0.15%) |
Jan 26, 2007 | 28.49 | 28.50 | 28.36 | 28.48 | 139,145 | +0.01(+0.04%) |
Jan 25, 2007 | 28.66 | 28.66 | 28.43 | 28.46 | 163,792 | -0.18(-0.64%) |
Jan 24, 2007 | 28.49 | 28.65 | 28.49 | 28.65 | 225,253 | +0.19(+0.65%) |
Jan 23, 2007 | 28.28 | 28.50 | 28.28 | 28.46 | 87,043 | +0.12(+0.42%) |
Jan 22, 2007 | 28.32 | 28.39 | 28.28 | 28.34 | 119,178 | -0.01(-0.03%) |
Jan 19, 2007 | 28.24 | 28.36 | 28.24 | 28.35 | 151,624 | +0.11(+0.37%) |
Jan 18, 2007 | 28.32 | 28.39 | 28.22 | 28.24 | 144,449 | -0.05(-0.19%) |
Jan 17, 2007 | 28.18 | 28.35 | 28.18 | 28.30 | 57,717 | +0.05(+0.19%) |
Jan 16, 2007 | 28.17 | 28.35 | 28.17 | 28.24 | 145,385 | +0.06(+0.22%) |
Jan 12, 2007 | 28.31 | 28.38 | 28.12 | 28.18 | 83,300 | -0.21(-0.73%) |
Jan 11, 2007 | 28.35 | 28.55 | 28.33 | 28.39 | 130,409 | +0.05(+0.17%) |
Jan 10, 2007 | 28.33 | 28.40 | 28.23 | 28.34 | 158,176 | +0.01(+0.03%) |
Jan 09, 2007 | 28.29 | 28.37 | 28.16 | 28.33 | 101,083 | +0.03(+0.11%) |
Jan 08, 2007 | 28.31 | 28.38 | 28.22 | 28.30 | 149,129 | -0.06(-0.20%) |
Jan 05, 2007 | 28.77 | 28.77 | 28.28 | 28.36 | 191,559 | -0.51(-1.77%) |
Jan 04, 2007 | 28.85 | 28.93 | 28.79 | 28.87 | 73,004 | -0.04(-0.12%) |