Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.65 | 28.96 | 28.44 | 28.65 | 1,922,936 | -0.07(-0.23%) |
Mar 29, 2007 | 28.83 | 29.18 | 28.44 | 28.71 | 1,876,099 | -0.05(-0.19%) |
Mar 28, 2007 | 29.15 | 29.23 | 28.68 | 28.77 | 1,592,206 | -0.44(-1.50%) |
Mar 27, 2007 | 29.14 | 29.45 | 29.09 | 29.20 | 1,643,540 | -0.19(-0.64%) |
Mar 26, 2007 | 29.54 | 29.62 | 29.11 | 29.39 | 1,627,142 | -0.19(-0.64%) |
Mar 23, 2007 | 29.62 | 29.93 | 29.55 | 29.58 | 1,719,048 | +0.08(+0.27%) |
Mar 22, 2007 | 29.72 | 29.94 | 29.42 | 29.50 | 2,569,108 | -0.25(-0.86%) |
Mar 21, 2007 | 29.08 | 29.87 | 28.74 | 29.76 | 2,855,502 | +1.21(+4.25%) |
Mar 20, 2007 | 28.24 | 28.60 | 28.19 | 28.54 | 2,405,892 | +0.30(+1.07%) |
Mar 19, 2007 | 28.15 | 28.41 | 28.07 | 28.24 | 2,246,613 | +0.20(+0.71%) |
Mar 16, 2007 | 28.27 | 28.39 | 27.92 | 28.04 | 3,498,614 | -0.24(-0.84%) |
Mar 15, 2007 | 28.18 | 28.58 | 28.05 | 28.28 | 1,973,297 | +0.12(+0.43%) |
Mar 14, 2007 | 27.92 | 28.21 | 27.52 | 28.15 | 3,213,693 | +0.25(+0.91%) |
Mar 13, 2007 | 28.36 | 28.34 | 27.76 | 27.90 | 5,608,343 | -0.46(-1.63%) |
Mar 12, 2007 | 28.08 | 28.41 | 27.97 | 28.36 | 2,061,381 | +0.27(+0.95%) |
Mar 09, 2007 | 28.37 | 28.45 | 27.92 | 28.09 | 1,801,379 | -0.02(-0.06%) |
Mar 08, 2007 | 28.00 | 28.29 | 27.86 | 28.11 | 2,376,739 | +0.44(+1.58%) |
Mar 07, 2007 | 27.79 | 28.03 | 27.64 | 27.67 | 3,408,824 | -0.26(-0.93%) |
Mar 06, 2007 | 27.23 | 28.01 | 27.15 | 27.94 | 2,973,956 | +0.86(+3.19%) |
Mar 05, 2007 | 27.50 | 27.75 | 27.07 | 27.07 | 2,444,104 | -0.76(-2.73%) |
Mar 02, 2007 | 28.11 | 28.25 | 27.80 | 27.83 | 2,291,929 | -0.29(-1.04%) |
Mar 01, 2007 | 27.90 | 28.35 | 27.57 | 28.12 | 2,585,616 | -0.14(-0.49%) |
Feb 28, 2007 | 27.78 | 28.33 | 27.66 | 28.26 | 3,730,482 | +0.49(+1.77%) |
Feb 27, 2007 | 29.05 | 29.05 | 27.77 | 27.77 | 3,108,394 | -1.36(-4.67%) |
Feb 26, 2007 | 29.53 | 29.57 | 28.87 | 29.13 | 1,549,842 | -0.27(-0.93%) |
Feb 23, 2007 | 29.87 | 29.93 | 29.32 | 29.40 | 1,904,060 | -0.61(-2.04%) |
Feb 22, 2007 | 30.29 | 30.29 | 29.87 | 30.02 | 929,109 | -0.12(-0.40%) |
Feb 21, 2007 | 30.21 | 30.38 | 29.97 | 30.14 | 903,642 | -0.06(-0.20%) |
Feb 20, 2007 | 30.10 | 30.28 | 29.68 | 30.20 | 1,479,605 | +0.09(+0.30%) |
Feb 16, 2007 | 30.07 | 30.28 | 29.87 | 30.11 | 1,429,156 | -0.08(-0.26%) |
Feb 15, 2007 | 30.07 | 30.24 | 29.85 | 30.19 | 1,325,498 | +0.08(+0.26%) |
Feb 14, 2007 | 29.73 | 30.22 | 29.67 | 30.11 | 1,152,862 | +0.38(+1.29%) |
Feb 13, 2007 | 29.77 | 29.77 | 29.45 | 29.73 | 1,664,524 | +0.24(+0.82%) |
Feb 12, 2007 | 29.73 | 29.74 | 29.30 | 29.48 | 1,650,246 | -0.41(-1.36%) |
Feb 09, 2007 | 30.33 | 30.49 | 29.57 | 29.89 | 1,958,019 | -0.49(-1.60%) |
Feb 08, 2007 | 30.01 | 30.53 | 29.87 | 30.38 | 3,105,362 | +0.44(+1.48%) |
Feb 07, 2007 | 30.01 | 30.04 | 29.62 | 29.93 | 2,532,140 | +0.15(+0.49%) |
Feb 06, 2007 | 29.70 | 29.87 | 29.27 | 29.79 | 2,165,841 | +0.58(+2.00%) |
Feb 05, 2007 | 28.91 | 29.26 | 28.88 | 29.20 | 993,818 | +0.20(+0.69%) |
Feb 02, 2007 | 29.02 | 29.28 | 28.79 | 29.00 | 1,374,575 | -0.29(-0.99%) |
Feb 01, 2007 | 29.25 | 29.42 | 29.16 | 29.29 | 1,146,104 | +0.17(+0.58%) |
Jan 31, 2007 | 29.01 | 29.29 | 28.64 | 29.12 | 1,506,170 | +0.06(+0.21%) |
Jan 30, 2007 | 28.75 | 29.09 | 28.69 | 29.06 | 1,731,075 | +0.35(+1.20%) |
Jan 29, 2007 | 29.02 | 29.03 | 28.55 | 28.72 | 1,463,715 | -0.29(-0.98%) |
Jan 26, 2007 | 28.73 | 29.71 | 28.55 | 29.00 | 2,910,782 | +0.29(+0.99%) |
Jan 25, 2007 | 29.61 | 29.62 | 28.59 | 28.72 | 1,562,993 | -0.79(-2.67%) |
Jan 24, 2007 | 28.78 | 29.51 | 28.78 | 29.51 | 1,649,793 | +0.77(+2.68%) |
Jan 23, 2007 | 28.78 | 28.95 | 28.50 | 28.74 | 1,244,957 | -0.04(-0.15%) |
Jan 22, 2007 | 29.02 | 29.02 | 28.63 | 28.78 | 1,129,190 | -0.15(-0.50%) |
Jan 19, 2007 | 28.85 | 29.03 | 28.58 | 28.92 | 1,212,724 | -0.02(-0.06%) |
Jan 18, 2007 | 29.45 | 29.46 | 28.88 | 28.94 | 1,850,829 | -0.35(-1.18%) |
Jan 17, 2007 | 29.22 | 29.48 | 29.17 | 29.29 | 2,151,292 | +0.12(+0.40%) |
Jan 16, 2007 | 29.62 | 29.63 | 29.06 | 29.17 | 1,775,037 | -0.30(-1.03%) |
Jan 12, 2007 | 29.33 | 29.51 | 29.17 | 29.48 | 1,246,323 | +0.16(+0.56%) |
Jan 11, 2007 | 28.75 | 29.36 | 28.75 | 29.31 | 1,746,785 | +0.56(+1.96%) |
Jan 10, 2007 | 28.45 | 28.80 | 28.24 | 28.75 | 1,726,585 | +0.16(+0.57%) |
Jan 09, 2007 | 28.70 | 28.86 | 28.44 | 28.58 | 2,298,284 | +0.12(+0.40%) |
Jan 08, 2007 | 27.86 | 28.54 | 27.70 | 28.47 | 2,100,658 | +0.51(+1.82%) |
Jan 05, 2007 | 27.93 | 28.15 | 27.86 | 27.96 | 2,827,895 | -0.05(-0.19%) |
Jan 04, 2007 | 27.76 | 28.12 | 27.66 | 28.01 | 2,589,170 | +0.24(+0.87%) |