Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.71 | 31.97 | 30.62 | 31.34 | 98,323 | -0.28(-0.89%) |
Mar 29, 2007 | 31.85 | 32.00 | 31.44 | 31.62 | 36,556 | +0.06(+0.19%) |
Mar 28, 2007 | 31.15 | 32.36 | 31.15 | 31.56 | 91,915 | +0.19(+0.62%) |
Mar 27, 2007 | 31.09 | 31.46 | 30.85 | 31.37 | 41,558 | +0.08(+0.25%) |
Mar 26, 2007 | 32.40 | 32.69 | 31.03 | 31.29 | 114,206 | -1.05(-3.23%) |
Mar 23, 2007 | 31.60 | 32.43 | 31.54 | 32.33 | 53,412 | +0.69(+2.16%) |
Mar 22, 2007 | 31.79 | 31.81 | 31.46 | 31.65 | 333,527 | +0.03(+0.08%) |
Mar 21, 2007 | 30.83 | 32.19 | 30.83 | 31.62 | 178,471 | +0.66(+2.13%) |
Mar 20, 2007 | 29.44 | 31.01 | 29.34 | 30.96 | 143,071 | +1.45(+4.91%) |
Mar 19, 2007 | 29.59 | 29.59 | 28.85 | 29.51 | 83,702 | +0.07(+0.24%) |
Mar 16, 2007 | 29.07 | 30.51 | 29.07 | 29.44 | 191,391 | +1.17(+4.13%) |
Mar 15, 2007 | 27.60 | 28.29 | 27.33 | 28.28 | 19,493 | +0.92(+3.37%) |
Mar 14, 2007 | 26.32 | 27.88 | 26.29 | 27.35 | 49,109 | +0.98(+3.73%) |
Mar 13, 2007 | 27.13 | 27.50 | 26.35 | 26.37 | 56,402 | -0.76(-2.82%) |
Mar 12, 2007 | 27.13 | 27.65 | 26.98 | 27.13 | 12,103 | -0.22(-0.80%) |
Mar 09, 2007 | 27.82 | 27.85 | 27.18 | 27.35 | 10,063 | +0.12(+0.45%) |
Mar 08, 2007 | 27.14 | 27.57 | 26.90 | 27.23 | 25,574 | +0.25(+0.94%) |
Mar 07, 2007 | 26.95 | 27.53 | 26.53 | 26.98 | 28,619 | -0.08(-0.29%) |
Mar 06, 2007 | 27.35 | 27.64 | 27.02 | 27.06 | 29,455 | +0.01(+0.03%) |
Mar 05, 2007 | 26.85 | 28.56 | 26.37 | 27.05 | 44,480 | -0.17(-0.61%) |
Mar 02, 2007 | 27.41 | 27.89 | 26.91 | 27.21 | 52,563 | -0.39(-1.40%) |
Mar 01, 2007 | 26.45 | 27.76 | 26.45 | 27.60 | 72,946 | +0.55(+2.05%) |
Feb 28, 2007 | 26.10 | 27.47 | 26.10 | 27.05 | 68,329 | +0.96(+3.67%) |
Feb 27, 2007 | 27.19 | 27.44 | 26.09 | 26.09 | 34,809 | -1.55(-5.62%) |
Feb 26, 2007 | 27.57 | 28.03 | 27.15 | 27.64 | 34,021 | -0.01(-0.03%) |
Feb 23, 2007 | 27.84 | 27.92 | 27.19 | 27.65 | 26,184 | -0.31(-1.10%) |
Feb 22, 2007 | 27.77 | 28.07 | 26.83 | 27.96 | 42,111 | +0.17(+0.60%) |
Feb 21, 2007 | 27.29 | 27.87 | 26.74 | 27.79 | 20,738 | +0.32(+1.18%) |
Feb 20, 2007 | 27.13 | 27.76 | 26.83 | 27.47 | 15,282 | +0.25(+0.90%) |
Feb 16, 2007 | 27.29 | 27.40 | 26.83 | 27.22 | 26,238 | -0.04(-0.16%) |
Feb 15, 2007 | 26.99 | 27.37 | 26.36 | 27.27 | 38,334 | +0.22(+0.81%) |
Feb 14, 2007 | 27.17 | 27.62 | 26.64 | 27.05 | 42,799 | -0.16(-0.58%) |
Feb 13, 2007 | 27.27 | 27.43 | 27.06 | 27.20 | 38,932 | -0.15(-0.55%) |
Feb 12, 2007 | 27.20 | 27.35 | 26.35 | 27.35 | 23,749 | -0.18(-0.64%) |
Feb 09, 2007 | 26.35 | 27.56 | 26.35 | 27.53 | 62,398 | +0.85(+3.19%) |
Feb 08, 2007 | 26.93 | 27.03 | 26.55 | 26.68 | 42,803 | -0.25(-0.91%) |
Feb 07, 2007 | 27.36 | 27.60 | 26.63 | 26.92 | 31,094 | -0.12(-0.45%) |
Feb 06, 2007 | 27.52 | 27.58 | 26.66 | 27.05 | 120,496 | +0.15(+0.56%) |
Feb 05, 2007 | 27.61 | 27.77 | 26.77 | 26.90 | 20,243 | -0.79(-2.86%) |
Feb 02, 2007 | 28.76 | 28.76 | 27.52 | 27.69 | 17,944 | +0.04(+0.16%) |
Feb 01, 2007 | 27.56 | 27.66 | 27.13 | 27.64 | 34,506 | +0.08(+0.29%) |
Jan 31, 2007 | 27.62 | 28.06 | 27.17 | 27.56 | 37,756 | -0.18(-0.66%) |
Jan 30, 2007 | 27.70 | 27.83 | 27.41 | 27.75 | 48,963 | +0.11(+0.41%) |
Jan 29, 2007 | 27.56 | 28.26 | 27.55 | 27.64 | 19,172 | +0.13(+0.48%) |
Jan 26, 2007 | 27.94 | 27.94 | 27.30 | 27.50 | 25,855 | -0.47(-1.70%) |
Jan 25, 2007 | 28.29 | 28.72 | 27.85 | 27.98 | 23,746 | -0.35(-1.24%) |
Jan 24, 2007 | 28.44 | 28.55 | 28.11 | 28.33 | 39,394 | -0.01(-0.03%) |
Jan 23, 2007 | 27.90 | 29.05 | 27.83 | 28.34 | 18,358 | +0.45(+1.61%) |
Jan 22, 2007 | 27.78 | 28.11 | 27.76 | 27.89 | 37,656 | -0.22(-0.78%) |
Jan 19, 2007 | 27.41 | 28.21 | 27.41 | 28.11 | 28,732 | +0.64(+2.33%) |
Jan 18, 2007 | 27.53 | 27.72 | 27.33 | 27.47 | 20,623 | -0.04(-0.13%) |
Jan 17, 2007 | 27.44 | 27.93 | 27.28 | 27.50 | 15,642 | +0.04(+0.16%) |
Jan 16, 2007 | 28.73 | 29.37 | 27.46 | 27.46 | 24,359 | -1.11(-3.87%) |
Jan 12, 2007 | 28.57 | 28.99 | 28.33 | 28.57 | 21,399 | -0.13(-0.46%) |
Jan 11, 2007 | 27.71 | 28.70 | 27.71 | 28.70 | 63,441 | +1.00(+3.62%) |
Jan 10, 2007 | 27.44 | 27.76 | 27.38 | 27.70 | 12,543 | -0.01(-0.03%) |
Jan 09, 2007 | 27.35 | 27.82 | 27.20 | 27.71 | 26,203 | +0.25(+0.93%) |
Jan 08, 2007 | 27.66 | 27.80 | 27.22 | 27.45 | 27,189 | -0.47(-1.70%) |
Jan 05, 2007 | 28.37 | 28.37 | 27.49 | 27.92 | 33,766 | -0.62(-2.18%) |
Jan 04, 2007 | 28.17 | 28.74 | 27.92 | 28.55 | 23,319 | +0.22(+0.78%) |