Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.73 | 32.08 | 31.05 | 31.15 | 1,569,491 | -0.66(-2.09%) |
Mar 29, 2007 | 31.29 | 31.89 | 31.24 | 31.81 | 983,028 | +0.98(+3.17%) |
Mar 28, 2007 | 30.95 | 31.29 | 30.75 | 30.83 | 581,350 | -0.49(-1.56%) |
Mar 27, 2007 | 30.86 | 31.37 | 30.53 | 31.32 | 452,093 | -0.04(-0.12%) |
Mar 26, 2007 | 31.24 | 31.65 | 31.19 | 31.36 | 454,240 | -0.29(-0.93%) |
Mar 23, 2007 | 31.07 | 31.77 | 31.05 | 31.65 | 592,701 | +0.59(+1.89%) |
Mar 22, 2007 | 30.81 | 31.27 | 30.80 | 31.07 | 975,052 | +0.00(+0.00%) |
Mar 21, 2007 | 31.06 | 31.30 | 30.75 | 31.07 | 999,594 | -0.07(-0.22%) |
Mar 20, 2007 | 31.00 | 31.19 | 30.80 | 31.14 | 671,748 | -0.01(-0.03%) |
Mar 19, 2007 | 29.59 | 31.31 | 29.59 | 31.15 | 1,344,519 | +0.86(+2.84%) |
Mar 16, 2007 | 29.97 | 30.73 | 29.92 | 30.29 | 833,115 | -0.08(-0.26%) |
Mar 15, 2007 | 28.51 | 30.55 | 27.58 | 30.36 | 3,155,856 | +1.86(+6.52%) |
Mar 14, 2007 | 28.99 | 28.99 | 27.82 | 28.51 | 385,317 | -0.36(-1.25%) |
Mar 13, 2007 | 28.86 | 29.27 | 28.58 | 28.87 | 358,627 | +0.01(+0.03%) |
Mar 12, 2007 | 29.04 | 29.29 | 28.73 | 28.86 | 235,914 | +0.24(+0.85%) |
Mar 09, 2007 | 28.55 | 28.78 | 28.36 | 28.61 | 413,745 | +0.20(+0.69%) |
Mar 08, 2007 | 28.36 | 28.97 | 28.22 | 28.42 | 1,216,080 | +0.38(+1.36%) |
Mar 07, 2007 | 28.02 | 28.29 | 27.70 | 28.04 | 2,194,916 | -0.05(-0.17%) |
Mar 06, 2007 | 29.29 | 30.12 | 27.87 | 28.09 | 1,767,263 | +0.72(+2.64%) |
Mar 05, 2007 | 26.99 | 27.67 | 26.99 | 27.36 | 675,020 | -0.02(-0.07%) |
Mar 02, 2007 | 28.50 | 28.51 | 26.84 | 27.38 | 795,483 | -1.11(-3.91%) |
Mar 01, 2007 | 28.11 | 28.94 | 28.11 | 28.50 | 656,553 | -0.36(-1.25%) |
Feb 28, 2007 | 28.86 | 28.99 | 28.75 | 28.86 | 472,647 | +0.05(+0.17%) |
Feb 27, 2007 | 29.19 | 29.43 | 28.68 | 28.81 | 746,909 | -0.62(-2.09%) |
Feb 26, 2007 | 29.61 | 29.63 | 29.14 | 29.42 | 460,785 | -0.01(-0.03%) |
Feb 23, 2007 | 29.39 | 29.64 | 29.27 | 29.43 | 371,511 | +0.05(+0.17%) |
Feb 22, 2007 | 29.14 | 29.88 | 29.14 | 29.39 | 1,055,122 | +0.03(+0.10%) |
Feb 21, 2007 | 28.88 | 29.57 | 28.85 | 29.36 | 842,216 | -0.05(-0.17%) |
Feb 20, 2007 | 29.43 | 29.57 | 29.39 | 29.41 | 722,469 | -0.10(-0.33%) |
Feb 16, 2007 | 29.83 | 29.83 | 29.27 | 29.50 | 446,161 | -0.18(-0.59%) |
Feb 15, 2007 | 29.83 | 30.02 | 29.16 | 29.68 | 951,225 | +0.15(+0.50%) |
Feb 14, 2007 | 29.72 | 29.83 | 29.34 | 29.53 | 382,670 | -0.08(-0.26%) |
Feb 13, 2007 | 30.02 | 30.61 | 29.53 | 29.61 | 441,553 | -0.70(-2.32%) |
Feb 12, 2007 | 31.24 | 31.29 | 30.20 | 30.31 | 479,000 | -0.44(-1.43%) |
Feb 09, 2007 | 30.56 | 30.89 | 30.31 | 30.75 | 622,970 | +0.23(+0.77%) |
Feb 08, 2007 | 30.55 | 31.29 | 30.43 | 30.52 | 877,905 | +0.22(+0.71%) |
Feb 07, 2007 | 30.61 | 30.77 | 30.28 | 30.30 | 398,508 | -0.17(-0.55%) |
Feb 06, 2007 | 30.20 | 30.95 | 30.07 | 30.47 | 398,508 | +0.27(+0.91%) |
Feb 05, 2007 | 30.12 | 30.39 | 29.59 | 30.20 | 430,004 | +0.21(+0.68%) |
Feb 02, 2007 | 29.68 | 30.17 | 29.68 | 29.99 | 259,639 | +0.31(+1.05%) |
Feb 01, 2007 | 29.95 | 29.99 | 29.46 | 29.68 | 600,268 | -0.27(-0.91%) |
Jan 31, 2007 | 29.39 | 31.29 | 29.39 | 29.95 | 1,502,409 | +1.38(+4.83%) |
Jan 30, 2007 | 28.36 | 28.81 | 28.11 | 28.57 | 266,388 | +0.16(+0.55%) |
Jan 29, 2007 | 28.31 | 28.60 | 27.92 | 28.42 | 405,360 | +0.05(+0.17%) |
Jan 26, 2007 | 28.65 | 28.68 | 27.67 | 28.37 | 1,067,495 | -0.31(-1.09%) |
Jan 25, 2007 | 29.48 | 29.77 | 28.58 | 28.68 | 858,782 | -0.67(-2.30%) |
Jan 24, 2007 | 29.63 | 29.78 | 29.10 | 29.36 | 487,781 | -0.06(-0.20%) |
Jan 23, 2007 | 28.90 | 29.47 | 28.82 | 29.42 | 386,748 | +0.39(+1.35%) |
Jan 22, 2007 | 29.56 | 29.78 | 28.70 | 29.02 | 431,027 | -0.56(-1.88%) |
Jan 19, 2007 | 29.53 | 30.05 | 29.38 | 29.58 | 584,520 | -0.05(-0.17%) |
Jan 18, 2007 | 30.13 | 30.31 | 29.39 | 29.63 | 327,642 | -0.57(-1.88%) |
Jan 17, 2007 | 30.31 | 30.74 | 29.73 | 30.20 | 470,295 | +0.04(+0.13%) |
Jan 16, 2007 | 30.61 | 30.84 | 29.83 | 30.16 | 595,257 | -0.38(-1.25%) |
Jan 12, 2007 | 30.25 | 31.76 | 30.25 | 30.54 | 546,274 | +0.59(+1.96%) |
Jan 11, 2007 | 29.65 | 30.36 | 29.48 | 29.95 | 422,028 | +0.55(+1.86%) |
Jan 10, 2007 | 29.47 | 29.63 | 29.25 | 29.41 | 297,270 | +0.02(+0.07%) |
Jan 09, 2007 | 29.24 | 29.53 | 29.22 | 29.39 | 856,839 | +0.07(+0.23%) |
Jan 08, 2007 | 29.24 | 29.83 | 28.59 | 29.32 | 1,456,289 | -0.02(-0.07%) |
Jan 05, 2007 | 29.83 | 29.83 | 29.03 | 29.34 | 755,090 | -0.49(-1.64%) |
Jan 04, 2007 | 30.37 | 30.56 | 29.21 | 29.83 | 1,170,369 | -0.74(-2.43%) |