Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.38 | 30.48 | 30.29 | 30.34 | 160,735 | -0.04(-0.14%) |
Mar 29, 2007 | 30.64 | 30.73 | 30.31 | 30.38 | 277,222 | -0.16(-0.53%) |
Mar 28, 2007 | 31.19 | 31.27 | 30.42 | 30.54 | 271,020 | -0.50(-1.61%) |
Mar 27, 2007 | 31.47 | 33.84 | 30.73 | 31.04 | 252,751 | -0.58(-1.83%) |
Mar 26, 2007 | 31.62 | 31.74 | 31.45 | 31.62 | 168,780 | -0.11(-0.34%) |
Mar 23, 2007 | 31.62 | 31.81 | 31.61 | 31.73 | 299,011 | +0.11(+0.34%) |
Mar 22, 2007 | 31.44 | 32.10 | 31.44 | 31.62 | 1,115,928 | +0.06(+0.19%) |
Mar 21, 2007 | 31.62 | 32.08 | 31.50 | 31.56 | 103,748 | -0.07(-0.21%) |
Mar 20, 2007 | 31.77 | 31.89 | 31.42 | 31.63 | 171,462 | +0.01(+0.02%) |
Mar 19, 2007 | 31.67 | 31.71 | 31.47 | 31.62 | 113,637 | +0.00(+0.00%) |
Mar 16, 2007 | 31.14 | 31.91 | 30.97 | 31.62 | 623,330 | +1.29(+4.27%) |
Mar 15, 2007 | 30.09 | 30.66 | 30.09 | 30.33 | 63,690 | +0.09(+0.30%) |
Mar 14, 2007 | 30.31 | 30.67 | 30.10 | 30.24 | 271,691 | +0.02(+0.06%) |
Mar 13, 2007 | 30.88 | 30.88 | 30.08 | 30.22 | 141,460 | -0.66(-2.13%) |
Mar 12, 2007 | 31.00 | 31.31 | 30.76 | 30.88 | 293,312 | -0.16(-0.50%) |
Mar 09, 2007 | 29.83 | 31.59 | 29.58 | 31.03 | 783,730 | +1.20(+4.02%) |
Mar 08, 2007 | 29.47 | 29.95 | 29.44 | 29.83 | 284,596 | +0.28(+0.95%) |
Mar 07, 2007 | 29.65 | 29.78 | 29.51 | 29.55 | 91,513 | +0.00(+0.00%) |
Mar 06, 2007 | 29.68 | 29.97 | 29.50 | 29.55 | 391,530 | +0.02(+0.08%) |
Mar 05, 2007 | 29.65 | 29.71 | 29.20 | 29.53 | 411,140 | -0.13(-0.42%) |
Mar 02, 2007 | 29.83 | 29.97 | 29.22 | 29.65 | 426,895 | -0.18(-0.60%) |
Mar 01, 2007 | 30.43 | 30.43 | 29.67 | 29.83 | 358,511 | -0.08(-0.28%) |
Feb 28, 2007 | 30.67 | 30.72 | 29.68 | 29.92 | 733,448 | -0.81(-2.64%) |
Feb 27, 2007 | 30.07 | 30.73 | 29.59 | 30.73 | 1,430,023 | +0.21(+0.68%) |
Feb 26, 2007 | 30.31 | 30.57 | 30.00 | 30.52 | 156,674 | +0.15(+0.49%) |
Feb 23, 2007 | 30.86 | 31.05 | 29.72 | 30.37 | 350,466 | -0.50(-1.60%) |
Feb 22, 2007 | 31.60 | 31.60 | 30.71 | 30.86 | 286,105 | -0.67(-2.12%) |
Feb 21, 2007 | 31.53 | 31.80 | 31.36 | 31.53 | 177,998 | +0.03(+0.09%) |
Feb 20, 2007 | 31.29 | 31.57 | 31.10 | 31.50 | 454,047 | +0.25(+0.80%) |
Feb 16, 2007 | 30.55 | 31.66 | 30.46 | 31.25 | 1,108,385 | +0.55(+1.79%) |
Feb 15, 2007 | 29.62 | 31.28 | 29.53 | 30.70 | 6,540,028 | +2.94(+10.60%) |
Feb 14, 2007 | 27.86 | 27.89 | 27.68 | 27.76 | 22,459 | -0.01(-0.02%) |
Feb 13, 2007 | 27.80 | 27.87 | 27.71 | 27.77 | 67,378 | -0.06(-0.21%) |
Feb 12, 2007 | 28.09 | 28.21 | 27.82 | 27.83 | 34,862 | -0.19(-0.68%) |
Feb 09, 2007 | 28.04 | 28.20 | 27.91 | 28.02 | 208,335 | -0.13(-0.47%) |
Feb 08, 2007 | 28.15 | 28.23 | 27.89 | 28.15 | 253,086 | +0.05(+0.19%) |
Feb 07, 2007 | 28.25 | 28.31 | 28.10 | 28.10 | 354,991 | +0.05(+0.19%) |
Feb 06, 2007 | 27.77 | 28.10 | 27.53 | 28.04 | 260,126 | +0.42(+1.51%) |
Feb 05, 2007 | 27.65 | 27.89 | 27.56 | 27.62 | 140,287 | +0.05(+0.17%) |
Feb 02, 2007 | 27.19 | 27.74 | 27.15 | 27.58 | 652,662 | +0.43(+1.58%) |
Feb 01, 2007 | 26.25 | 27.22 | 26.25 | 27.15 | 589,306 | +0.87(+3.32%) |
Jan 31, 2007 | 25.95 | 26.40 | 25.79 | 26.28 | 136,096 | +0.38(+1.47%) |
Jan 30, 2007 | 25.92 | 26.04 | 25.60 | 25.89 | 71,903 | +0.06(+0.23%) |
Jan 29, 2007 | 26.19 | 26.25 | 25.57 | 25.83 | 114,643 | -0.24(-0.94%) |
Jan 26, 2007 | 26.31 | 26.31 | 26.05 | 26.08 | 97,212 | -0.17(-0.64%) |
Jan 25, 2007 | 26.10 | 26.34 | 26.10 | 26.25 | 210,682 | +0.16(+0.62%) |
Jan 24, 2007 | 26.10 | 26.49 | 25.67 | 26.08 | 2,277,277 | +0.13(+0.48%) |
Jan 23, 2007 | 26.25 | 26.40 | 25.89 | 25.96 | 103,916 | -0.33(-1.25%) |
Jan 22, 2007 | 26.47 | 26.61 | 26.26 | 26.29 | 24,973 | -0.26(-0.99%) |
Jan 19, 2007 | 26.75 | 26.77 | 26.53 | 26.55 | 83,971 | -0.08(-0.31%) |
Jan 18, 2007 | 26.73 | 26.96 | 26.60 | 26.63 | 100,731 | -0.10(-0.36%) |
Jan 17, 2007 | 26.22 | 26.87 | 26.22 | 26.73 | 287,278 | +0.36(+1.38%) |
Jan 16, 2007 | 25.86 | 26.37 | 25.69 | 26.37 | 541,538 | +0.71(+2.77%) |
Jan 12, 2007 | 25.27 | 25.89 | 25.27 | 25.66 | 232,471 | +0.36(+1.41%) |
Jan 11, 2007 | 25.03 | 25.36 | 24.97 | 25.30 | 313,760 | +0.27(+1.07%) |
Jan 10, 2007 | 25.04 | 25.17 | 24.91 | 25.03 | 90,005 | +0.01(+0.02%) |
Jan 09, 2007 | 25.00 | 25.05 | 24.82 | 25.02 | 39,052 | -0.02(-0.07%) |
Jan 08, 2007 | 25.07 | 25.15 | 24.94 | 25.04 | 72,238 | -0.10(-0.38%) |
Jan 05, 2007 | 24.94 | 25.24 | 24.84 | 25.14 | 412,145 | +0.08(+0.31%) |
Jan 04, 2007 | 25.21 | 25.30 | 25.02 | 25.06 | 75,758 | -0.24(-0.94%) |