Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.95 | 28.84 | 27.93 | 28.12 | 14,916 | +0.21(+0.75%) |
Mar 29, 2007 | 28.44 | 28.79 | 27.75 | 27.91 | 45,702 | +0.60(+2.18%) |
Mar 28, 2007 | 27.58 | 27.60 | 27.23 | 27.32 | 15,128 | -0.34(-1.23%) |
Mar 27, 2007 | 28.00 | 28.00 | 27.55 | 27.66 | 3,702 | -0.10(-0.37%) |
Mar 26, 2007 | 27.79 | 27.97 | 27.56 | 27.76 | 9,204 | +0.24(+0.86%) |
Mar 23, 2007 | 27.61 | 27.61 | 27.31 | 27.53 | 6,982 | -0.20(-0.72%) |
Mar 22, 2007 | 27.72 | 27.84 | 27.53 | 27.72 | 8,569 | -0.10(-0.37%) |
Mar 21, 2007 | 27.65 | 27.88 | 27.13 | 27.83 | 39,460 | +0.23(+0.82%) |
Mar 20, 2007 | 27.36 | 27.60 | 27.22 | 27.60 | 6,241 | +0.26(+0.93%) |
Mar 19, 2007 | 27.35 | 27.65 | 27.26 | 27.35 | 14,493 | +0.13(+0.49%) |
Mar 16, 2007 | 27.40 | 27.40 | 27.14 | 27.21 | 4,231 | -0.20(-0.72%) |
Mar 15, 2007 | 27.19 | 27.65 | 27.19 | 27.41 | 13,858 | +0.54(+2.00%) |
Mar 14, 2007 | 26.58 | 26.97 | 26.43 | 26.87 | 19,994 | -0.23(-0.84%) |
Mar 13, 2007 | 28.22 | 27.70 | 26.95 | 27.10 | 45,702 | -1.12(-3.99%) |
Mar 12, 2007 | 27.89 | 28.36 | 27.88 | 28.22 | 26,977 | +0.77(+2.79%) |
Mar 09, 2007 | 28.01 | 28.12 | 27.46 | 27.46 | 17,667 | -0.24(-0.85%) |
Mar 08, 2007 | 27.39 | 27.81 | 27.24 | 27.70 | 26,977 | +1.33(+5.06%) |
Mar 07, 2007 | 26.49 | 26.77 | 26.28 | 26.36 | 39,566 | +0.86(+3.37%) |
Mar 06, 2007 | 25.13 | 25.72 | 25.13 | 25.50 | 55,118 | +0.60(+2.39%) |
Mar 05, 2007 | 25.43 | 25.63 | 24.58 | 24.91 | 84,846 | -2.79(-10.07%) |
Mar 02, 2007 | 27.69 | 27.85 | 27.21 | 27.70 | 35,334 | +0.14(+0.51%) |
Mar 01, 2007 | 27.32 | 27.88 | 26.67 | 27.55 | 42,211 | -0.61(-2.18%) |
Feb 28, 2007 | 28.44 | 28.50 | 27.41 | 28.17 | 58,926 | +1.56(+5.86%) |
Feb 27, 2007 | 29.16 | 29.16 | 26.47 | 26.61 | 122,931 | -5.29(-16.59%) |
Feb 26, 2007 | 32.39 | 32.59 | 31.19 | 31.90 | 24,332 | -0.57(-1.75%) |
Feb 23, 2007 | 33.32 | 33.32 | 32.24 | 32.47 | 32,055 | -0.93(-2.77%) |
Feb 22, 2007 | 33.08 | 33.83 | 33.08 | 33.40 | 22,005 | +0.81(+2.49%) |
Feb 21, 2007 | 32.95 | 32.95 | 32.19 | 32.58 | 39,672 | -0.02(-0.06%) |
Feb 20, 2007 | 32.61 | 32.73 | 32.02 | 32.60 | 46,549 | +1.03(+3.26%) |
Feb 16, 2007 | 32.14 | 32.33 | 31.19 | 31.57 | 38,508 | +1.30(+4.31%) |
Feb 15, 2007 | 30.13 | 30.48 | 30.13 | 30.27 | 23,803 | +0.72(+2.43%) |
Feb 14, 2007 | 29.46 | 29.73 | 29.28 | 29.55 | 15,224 | -0.10(-0.35%) |
Feb 13, 2007 | 29.05 | 29.77 | 29.05 | 29.65 | 35,440 | +0.60(+2.08%) |
Feb 12, 2007 | 29.16 | 29.42 | 28.71 | 29.05 | 20,100 | +0.60(+2.09%) |
Feb 09, 2007 | 29.44 | 29.44 | 28.24 | 28.45 | 23,062 | -0.76(-2.59%) |
Feb 08, 2007 | 29.10 | 29.53 | 28.96 | 29.21 | 36,921 | +0.99(+3.52%) |
Feb 07, 2007 | 28.25 | 28.74 | 28.17 | 28.22 | 19,465 | +0.04(+0.13%) |
Feb 06, 2007 | 27.36 | 28.71 | 27.26 | 28.18 | 63,052 | +1.20(+4.45%) |
Feb 05, 2007 | 27.01 | 27.17 | 26.69 | 26.98 | 19,571 | -0.49(-1.79%) |
Feb 02, 2007 | 27.32 | 27.63 | 26.47 | 27.47 | 48,030 | +0.59(+2.18%) |
Feb 01, 2007 | 27.36 | 27.36 | 26.19 | 26.88 | 77,334 | -0.19(-0.70%) |
Jan 31, 2007 | 26.89 | 27.46 | 26.39 | 27.07 | 42,423 | -0.19(-0.69%) |
Jan 30, 2007 | 28.40 | 28.40 | 26.99 | 27.26 | 61,465 | -1.15(-4.06%) |
Jan 29, 2007 | 28.07 | 28.54 | 27.93 | 28.41 | 99,128 | +1.11(+4.05%) |
Jan 26, 2007 | 27.01 | 27.47 | 26.47 | 27.31 | 85,586 | -0.49(-1.77%) |
Jan 25, 2007 | 27.70 | 28.83 | 26.56 | 27.80 | 70,035 | -1.51(-5.16%) |
Jan 24, 2007 | 30.25 | 31.02 | 28.85 | 29.31 | 167,682 | -2.58(-8.09%) |
Jan 23, 2007 | 31.11 | 33.08 | 31.11 | 31.89 | 50,675 | -0.43(-1.34%) |
Jan 22, 2007 | 32.32 | 39.27 | 31.35 | 32.33 | 61,994 | -0.35(-1.07%) |
Jan 19, 2007 | 32.14 | 32.68 | 31.95 | 32.68 | 67,813 | +1.16(+3.69%) |
Jan 18, 2007 | 31.42 | 33.08 | 30.72 | 31.51 | 73,737 | -0.43(-1.36%) |
Jan 17, 2007 | 30.70 | 32.31 | 30.53 | 31.95 | 185,878 | +3.54(+12.44%) |
Jan 16, 2007 | 27.75 | 28.74 | 27.56 | 28.41 | 62,947 | +1.72(+6.45%) |
Jan 12, 2007 | 27.29 | 27.38 | 26.28 | 26.69 | 96,906 | -2.04(-7.11%) |
Jan 11, 2007 | 27.79 | 28.88 | 27.60 | 28.74 | 82,518 | +1.64(+6.03%) |
Jan 10, 2007 | 27.96 | 27.96 | 25.98 | 27.10 | 79,556 | -0.86(-3.08%) |
Jan 09, 2007 | 27.88 | 30.13 | 27.32 | 27.96 | 94,579 | +1.13(+4.23%) |
Jan 08, 2007 | 25.96 | 27.88 | 25.58 | 26.83 | 65,486 | +2.06(+8.32%) |
Jan 05, 2007 | 26.23 | 26.23 | 23.16 | 24.77 | 69,506 | -1.03(-3.99%) |
Jan 04, 2007 | 25.24 | 25.89 | 23.42 | 25.80 | 92,357 | +0.70(+2.79%) |