Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 32.05 | 32.41 | 31.56 | 31.83 | 180,065 | -0.16(-0.50%) |
Mar 29, 2007 | 32.02 | 32.25 | 31.61 | 31.99 | 235,897 | +0.04(+0.14%) |
Mar 28, 2007 | 32.67 | 32.90 | 31.83 | 31.95 | 193,089 | -0.65(-2.00%) |
Mar 27, 2007 | 32.72 | 32.90 | 32.48 | 32.60 | 166,249 | -0.20(-0.62%) |
Mar 26, 2007 | 31.92 | 32.91 | 31.89 | 32.80 | 249,940 | +0.72(+2.26%) |
Mar 23, 2007 | 32.63 | 32.63 | 31.66 | 32.08 | 261,718 | -0.41(-1.28%) |
Mar 22, 2007 | 32.67 | 32.70 | 32.37 | 32.49 | 203,394 | -0.07(-0.22%) |
Mar 21, 2007 | 32.54 | 32.92 | 32.30 | 32.57 | 192,523 | -0.02(-0.05%) |
Mar 20, 2007 | 32.54 | 32.64 | 31.99 | 32.58 | 202,828 | +0.01(+0.03%) |
Mar 19, 2007 | 32.45 | 32.67 | 32.26 | 32.57 | 312,566 | +0.15(+0.46%) |
Mar 16, 2007 | 32.43 | 32.63 | 32.17 | 32.42 | 330,007 | +0.00(+0.00%) |
Mar 15, 2007 | 32.42 | 32.80 | 32.32 | 32.42 | 293,767 | +0.08(+0.25%) |
Mar 14, 2007 | 32.32 | 32.72 | 31.88 | 32.34 | 243,145 | -0.11(-0.33%) |
Mar 13, 2007 | 33.02 | 33.21 | 32.41 | 32.45 | 304,865 | -0.57(-1.74%) |
Mar 12, 2007 | 33.36 | 33.53 | 33.02 | 33.02 | 233,858 | -0.31(-0.93%) |
Mar 09, 2007 | 33.42 | 33.56 | 33.07 | 33.33 | 173,723 | +0.25(+0.75%) |
Mar 08, 2007 | 33.12 | 33.53 | 32.87 | 33.09 | 141,561 | +0.19(+0.56%) |
Mar 07, 2007 | 32.94 | 33.36 | 32.80 | 32.90 | 166,136 | -0.11(-0.32%) |
Mar 06, 2007 | 32.54 | 33.25 | 32.42 | 33.01 | 156,170 | +0.64(+1.99%) |
Mar 05, 2007 | 32.43 | 33.04 | 32.30 | 32.36 | 292,181 | -0.25(-0.76%) |
Mar 02, 2007 | 33.11 | 33.36 | 32.56 | 32.61 | 254,470 | -0.72(-2.17%) |
Mar 01, 2007 | 33.07 | 33.59 | 32.41 | 33.33 | 208,659 | -0.19(-0.55%) |
Feb 28, 2007 | 33.25 | 33.70 | 32.80 | 33.52 | 318,682 | +0.22(+0.66%) |
Feb 27, 2007 | 34.51 | 34.51 | 33.14 | 33.30 | 609,844 | -1.83(-5.20%) |
Feb 26, 2007 | 35.50 | 35.59 | 34.92 | 35.13 | 316,860 | -0.28(-0.80%) |
Feb 23, 2007 | 35.50 | 35.72 | 34.71 | 35.41 | 584,024 | -0.21(-0.59%) |
Feb 22, 2007 | 35.81 | 35.85 | 35.27 | 35.62 | 344,049 | -0.19(-0.54%) |
Feb 21, 2007 | 35.59 | 35.93 | 34.97 | 35.81 | 285,500 | +0.26(+0.75%) |
Feb 20, 2007 | 34.80 | 35.89 | 34.67 | 35.55 | 997,835 | +0.78(+2.23%) |
Feb 16, 2007 | 33.77 | 35.15 | 33.48 | 34.77 | 590,705 | +1.02(+3.01%) |
Feb 15, 2007 | 30.79 | 34.05 | 30.79 | 33.76 | 1,277,446 | +2.97(+9.64%) |
Feb 14, 2007 | 30.38 | 31.06 | 30.38 | 30.79 | 150,387 | +0.42(+1.37%) |
Feb 13, 2007 | 29.81 | 30.42 | 29.81 | 30.38 | 143,266 | +0.63(+2.11%) |
Feb 12, 2007 | 29.58 | 29.79 | 29.38 | 29.75 | 532,796 | +0.15(+0.51%) |
Feb 09, 2007 | 29.82 | 30.13 | 29.25 | 29.60 | 83,464 | -0.30(-1.00%) |
Feb 08, 2007 | 29.95 | 30.10 | 29.78 | 29.90 | 74,970 | -0.05(-0.18%) |
Feb 07, 2007 | 29.73 | 30.12 | 29.60 | 29.95 | 49,489 | +0.22(+0.74%) |
Feb 06, 2007 | 29.30 | 29.88 | 29.21 | 29.73 | 72,252 | +0.46(+1.57%) |
Feb 05, 2007 | 29.77 | 29.77 | 29.17 | 29.27 | 67,949 | -0.48(-1.60%) |
Feb 02, 2007 | 29.57 | 29.93 | 29.55 | 29.75 | 52,547 | +0.22(+0.75%) |
Feb 01, 2007 | 29.32 | 29.79 | 29.32 | 29.53 | 70,554 | +0.34(+1.18%) |
Jan 31, 2007 | 29.19 | 29.32 | 28.79 | 29.18 | 101,131 | +0.00(+0.00%) |
Jan 30, 2007 | 28.95 | 29.30 | 28.81 | 29.18 | 66,477 | +0.28(+0.98%) |
Jan 29, 2007 | 28.65 | 29.18 | 28.64 | 28.90 | 138,729 | +0.24(+0.83%) |
Jan 26, 2007 | 28.56 | 28.72 | 28.27 | 28.66 | 45,865 | +0.20(+0.71%) |
Jan 25, 2007 | 29.01 | 29.10 | 28.41 | 28.46 | 77,348 | -0.54(-1.86%) |
Jan 24, 2007 | 28.92 | 29.15 | 28.76 | 29.00 | 44,280 | +0.08(+0.27%) |
Jan 23, 2007 | 27.71 | 28.94 | 27.70 | 28.92 | 276,327 | +1.12(+4.03%) |
Jan 22, 2007 | 28.50 | 28.57 | 27.26 | 27.80 | 198,411 | -0.79(-2.75%) |
Jan 19, 2007 | 28.31 | 28.67 | 27.99 | 28.58 | 79,840 | +0.35(+1.25%) |
Jan 18, 2007 | 28.84 | 28.84 | 28.02 | 28.23 | 107,699 | -0.69(-2.38%) |
Jan 17, 2007 | 28.80 | 29.13 | 28.80 | 28.92 | 79,274 | +0.10(+0.34%) |
Jan 16, 2007 | 29.54 | 29.67 | 28.76 | 28.82 | 122,874 | -0.64(-2.19%) |
Jan 12, 2007 | 29.01 | 29.55 | 28.97 | 29.47 | 109,851 | +0.46(+1.58%) |
Jan 11, 2007 | 28.87 | 29.26 | 28.72 | 29.01 | 95,355 | +0.13(+0.46%) |
Jan 10, 2007 | 28.27 | 28.95 | 28.12 | 28.87 | 136,125 | +0.50(+1.77%) |
Jan 09, 2007 | 28.27 | 28.38 | 27.90 | 28.37 | 160,360 | +0.13(+0.47%) |
Jan 08, 2007 | 28.25 | 28.34 | 27.79 | 28.24 | 98,186 | -0.01(-0.03%) |
Jan 05, 2007 | 28.70 | 28.72 | 28.12 | 28.25 | 187,653 | -0.55(-1.90%) |
Jan 04, 2007 | 28.99 | 29.02 | 28.30 | 28.80 | 150,281 | -0.26(-0.91%) |