Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.97 | 27.31 | 26.86 | 27.17 | 440,409 | +0.18(+0.67%) |
Mar 29, 2007 | 26.67 | 27.05 | 26.39 | 26.99 | 453,064 | +0.48(+1.83%) |
Mar 28, 2007 | 26.86 | 26.98 | 26.30 | 26.50 | 549,517 | -0.54(-2.00%) |
Mar 27, 2007 | 27.10 | 27.61 | 26.92 | 27.05 | 758,861 | -0.20(-0.73%) |
Mar 26, 2007 | 27.82 | 28.13 | 27.16 | 27.24 | 511,809 | -0.64(-2.28%) |
Mar 23, 2007 | 27.84 | 28.09 | 27.69 | 27.88 | 389,361 | -0.01(-0.03%) |
Mar 22, 2007 | 28.01 | 28.04 | 27.65 | 27.89 | 401,927 | -0.08(-0.27%) |
Mar 21, 2007 | 27.59 | 28.01 | 27.24 | 27.97 | 450,071 | +0.42(+1.52%) |
Mar 20, 2007 | 26.82 | 27.58 | 26.82 | 27.55 | 497,473 | +0.66(+2.44%) |
Mar 19, 2007 | 27.15 | 27.46 | 26.81 | 26.89 | 722,777 | +0.30(+1.14%) |
Mar 16, 2007 | 27.15 | 27.17 | 26.23 | 26.59 | 1,172,694 | -0.57(-2.10%) |
Mar 15, 2007 | 25.95 | 27.75 | 25.91 | 27.16 | 2,256,326 | -0.80(-2.86%) |
Mar 14, 2007 | 27.72 | 28.02 | 26.98 | 27.96 | 823,605 | +0.15(+0.55%) |
Mar 13, 2007 | 29.30 | 29.31 | 27.69 | 27.81 | 418,794 | -1.49(-5.09%) |
Mar 12, 2007 | 29.07 | 29.37 | 28.41 | 29.30 | 292,039 | +0.75(+2.63%) |
Mar 09, 2007 | 28.40 | 28.87 | 28.05 | 28.55 | 208,163 | +0.10(+0.37%) |
Mar 08, 2007 | 27.77 | 28.56 | 27.70 | 28.44 | 411,434 | +0.70(+2.54%) |
Mar 07, 2007 | 27.81 | 28.18 | 27.56 | 27.74 | 514,815 | -0.25(-0.88%) |
Mar 06, 2007 | 27.79 | 28.12 | 27.62 | 27.99 | 622,219 | +0.44(+1.59%) |
Mar 05, 2007 | 28.41 | 28.51 | 27.37 | 27.55 | 731,260 | -3.28(-10.63%) |
Mar 02, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.13 | 31.33 | 30.39 | 30.83 | 439,649 | +0.26(+0.84%) |
Feb 23, 2007 | 30.39 | 30.63 | 29.94 | 30.57 | 245,090 | +0.18(+0.59%) |
Feb 22, 2007 | 30.37 | 30.42 | 29.96 | 30.39 | 263,593 | +0.11(+0.38%) |
Feb 21, 2007 | 30.02 | 30.35 | 29.56 | 30.28 | 370,168 | +0.19(+0.63%) |
Feb 20, 2007 | 29.11 | 30.17 | 28.73 | 30.09 | 337,952 | +0.90(+3.09%) |
Feb 16, 2007 | 29.14 | 29.39 | 28.66 | 29.18 | 425,591 | +0.05(+0.16%) |
Feb 15, 2007 | 28.42 | 29.35 | 28.34 | 29.14 | 501,657 | +0.56(+1.96%) |
Feb 14, 2007 | 29.15 | 29.29 | 28.05 | 28.58 | 860,726 | -0.71(-2.43%) |
Feb 13, 2007 | 29.37 | 29.61 | 29.14 | 29.29 | 264,187 | -0.15(-0.52%) |
Feb 12, 2007 | 29.79 | 30.11 | 29.39 | 29.44 | 316,964 | -0.37(-1.24%) |
Feb 09, 2007 | 30.16 | 30.99 | 29.60 | 29.81 | 575,696 | -0.43(-1.41%) |
Feb 08, 2007 | 30.41 | 30.59 | 30.05 | 30.24 | 390,782 | -0.28(-0.90%) |
Feb 07, 2007 | 29.93 | 30.69 | 29.93 | 30.51 | 212,411 | +0.72(+2.42%) |
Feb 06, 2007 | 29.80 | 30.16 | 29.51 | 29.79 | 172,495 | +0.03(+0.10%) |
Feb 05, 2007 | 30.33 | 30.42 | 29.74 | 29.76 | 390,320 | -0.64(-2.09%) |
Feb 02, 2007 | 30.80 | 30.87 | 30.32 | 30.40 | 232,204 | -0.39(-1.27%) |
Feb 01, 2007 | 30.63 | 31.07 | 30.22 | 30.79 | 292,058 | +0.28(+0.90%) |
Jan 31, 2007 | 29.51 | 30.67 | 29.35 | 30.51 | 508,786 | +0.89(+3.02%) |
Jan 30, 2007 | 29.92 | 29.92 | 29.53 | 29.62 | 153,010 | -0.19(-0.64%) |
Jan 29, 2007 | 29.51 | 30.22 | 29.44 | 29.81 | 226,978 | +0.22(+0.74%) |
Jan 26, 2007 | 29.24 | 29.66 | 28.95 | 29.59 | 789,068 | +0.35(+1.20%) |
Jan 25, 2007 | 30.29 | 30.32 | 29.09 | 29.24 | 561,256 | -0.96(-3.18%) |
Jan 24, 2007 | 30.48 | 30.50 | 30.18 | 30.20 | 418,002 | -0.22(-0.72%) |
Jan 23, 2007 | 30.14 | 30.63 | 30.14 | 30.42 | 422,492 | +0.22(+0.72%) |
Jan 22, 2007 | 30.42 | 30.57 | 29.99 | 30.20 | 441,340 | -0.28(-0.90%) |
Jan 19, 2007 | 31.15 | 31.15 | 30.43 | 30.48 | 267,198 | -0.57(-1.84%) |
Jan 18, 2007 | 31.79 | 31.87 | 30.81 | 31.05 | 326,155 | -0.88(-2.77%) |
Jan 17, 2007 | 31.29 | 32.26 | 31.29 | 31.93 | 542,302 | +0.52(+1.66%) |
Jan 16, 2007 | 31.31 | 31.67 | 30.88 | 31.41 | 458,962 | +0.19(+0.61%) |
Jan 12, 2007 | 31.39 | 31.51 | 30.51 | 31.22 | 500,871 | -0.12(-0.39%) |
Jan 11, 2007 | 30.52 | 31.47 | 30.41 | 31.34 | 442,962 | +0.94(+3.09%) |
Jan 10, 2007 | 28.99 | 30.86 | 28.99 | 30.40 | 1,148,241 | +1.26(+4.34%) |
Jan 09, 2007 | 28.39 | 29.22 | 27.94 | 29.14 | 522,746 | +0.82(+2.89%) |
Jan 08, 2007 | 28.13 | 28.65 | 27.66 | 28.32 | 384,904 | +0.27(+0.95%) |
Jan 05, 2007 | 28.87 | 29.41 | 28.03 | 28.05 | 725,043 | -0.96(-3.31%) |
Jan 04, 2007 | 28.88 | 29.38 | 28.76 | 29.01 | 392,912 | +0.03(+0.10%) |