Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.80 | 28.99 | 28.60 | 28.71 | 561,324 | -0.02(-0.06%) |
Mar 29, 2007 | 28.93 | 28.95 | 28.60 | 28.72 | 800,079 | -0.02(-0.06%) |
Mar 28, 2007 | 29.44 | 29.49 | 28.52 | 28.74 | 1,067,187 | -0.80(-2.70%) |
Mar 27, 2007 | 29.89 | 29.92 | 29.30 | 29.54 | 1,133,218 | -0.35(-1.18%) |
Mar 26, 2007 | 30.27 | 30.31 | 29.82 | 29.89 | 588,308 | -0.38(-1.25%) |
Mar 23, 2007 | 29.71 | 30.44 | 29.71 | 30.27 | 581,344 | +0.59(+1.98%) |
Mar 22, 2007 | 29.39 | 29.79 | 29.24 | 29.68 | 714,774 | +0.28(+0.96%) |
Mar 21, 2007 | 29.31 | 29.60 | 29.11 | 29.40 | 626,360 | +0.09(+0.30%) |
Mar 20, 2007 | 28.70 | 29.64 | 28.61 | 29.31 | 551,376 | +0.76(+2.65%) |
Mar 19, 2007 | 28.33 | 28.65 | 28.32 | 28.56 | 381,138 | +0.23(+0.79%) |
Mar 16, 2007 | 28.22 | 28.49 | 28.15 | 28.33 | 263,004 | +0.11(+0.40%) |
Mar 15, 2007 | 27.49 | 28.45 | 27.49 | 28.22 | 626,235 | +0.66(+2.39%) |
Mar 14, 2007 | 27.44 | 27.90 | 27.28 | 27.56 | 1,393,113 | +0.30(+1.09%) |
Mar 13, 2007 | 28.52 | 28.52 | 27.10 | 27.26 | 1,024,783 | -1.25(-4.40%) |
Mar 12, 2007 | 28.77 | 28.82 | 28.46 | 28.52 | 984,244 | -0.19(-0.67%) |
Mar 09, 2007 | 28.55 | 29.03 | 28.48 | 28.71 | 699,106 | +0.40(+1.42%) |
Mar 08, 2007 | 28.16 | 28.64 | 28.11 | 28.31 | 651,106 | +0.16(+0.57%) |
Mar 07, 2007 | 28.02 | 28.42 | 27.99 | 28.15 | 457,614 | +0.13(+0.46%) |
Mar 06, 2007 | 27.58 | 28.14 | 27.50 | 28.02 | 603,603 | +0.84(+3.08%) |
Mar 05, 2007 | 27.26 | 27.82 | 27.02 | 27.18 | 432,247 | -0.31(-1.14%) |
Mar 02, 2007 | 27.48 | 27.74 | 27.39 | 27.49 | 408,744 | -0.10(-0.38%) |
Mar 01, 2007 | 27.40 | 27.66 | 27.16 | 27.60 | 614,922 | +0.00(+0.00%) |
Feb 28, 2007 | 27.56 | 27.82 | 27.12 | 27.60 | 673,862 | +0.03(+0.12%) |
Feb 27, 2007 | 27.99 | 28.33 | 27.50 | 27.57 | 375,666 | -0.96(-3.38%) |
Feb 26, 2007 | 28.49 | 28.59 | 28.36 | 28.53 | 672,768 | -0.02(-0.06%) |
Feb 23, 2007 | 28.55 | 28.67 | 28.47 | 28.55 | 370,817 | -0.16(-0.56%) |
Feb 22, 2007 | 28.70 | 28.96 | 28.55 | 28.71 | 395,190 | +0.00(+0.00%) |
Feb 21, 2007 | 28.72 | 28.85 | 28.44 | 28.71 | 357,635 | -0.03(-0.11%) |
Feb 20, 2007 | 28.39 | 28.80 | 28.11 | 28.74 | 560,329 | +0.12(+0.42%) |
Feb 16, 2007 | 28.30 | 28.71 | 28.30 | 28.62 | 370,692 | +0.12(+0.42%) |
Feb 15, 2007 | 28.39 | 28.64 | 28.07 | 28.50 | 404,143 | +0.08(+0.28%) |
Feb 14, 2007 | 28.25 | 28.55 | 28.10 | 28.42 | 564,505 | +0.12(+0.43%) |
Feb 13, 2007 | 28.13 | 28.38 | 27.90 | 28.30 | 780,093 | +0.23(+0.83%) |
Feb 12, 2007 | 28.14 | 28.16 | 27.94 | 28.07 | 766,068 | -0.28(-0.99%) |
Feb 09, 2007 | 28.44 | 28.68 | 28.15 | 28.35 | 916,473 | -0.16(-0.56%) |
Feb 08, 2007 | 25.73 | 28.71 | 25.41 | 28.51 | 1,771,889 | +3.22(+12.75%) |
Feb 07, 2007 | 25.26 | 25.41 | 25.01 | 25.28 | 277,677 | +0.02(+0.06%) |
Feb 06, 2007 | 25.50 | 25.51 | 25.18 | 25.27 | 282,029 | -0.23(-0.91%) |
Feb 05, 2007 | 25.30 | 25.59 | 25.30 | 25.50 | 308,392 | +0.23(+0.89%) |
Feb 02, 2007 | 25.17 | 25.32 | 25.10 | 25.28 | 183,667 | +0.10(+0.42%) |
Feb 01, 2007 | 24.58 | 25.23 | 24.56 | 25.17 | 294,340 | +0.77(+3.16%) |
Jan 31, 2007 | 23.92 | 24.44 | 23.92 | 24.40 | 336,123 | +0.39(+1.61%) |
Jan 30, 2007 | 23.68 | 24.04 | 23.68 | 24.01 | 229,429 | +0.31(+1.29%) |
Jan 29, 2007 | 24.03 | 24.05 | 23.68 | 23.71 | 379,894 | -0.32(-1.34%) |
Jan 26, 2007 | 23.96 | 24.06 | 23.37 | 24.03 | 186,030 | +0.06(+0.27%) |
Jan 25, 2007 | 24.45 | 24.51 | 23.90 | 23.96 | 234,403 | -0.44(-1.81%) |
Jan 24, 2007 | 24.19 | 24.43 | 24.14 | 24.41 | 203,563 | +0.17(+0.70%) |
Jan 23, 2007 | 24.00 | 24.33 | 23.99 | 24.24 | 257,657 | +0.23(+0.97%) |
Jan 22, 2007 | 24.11 | 24.13 | 23.94 | 24.00 | 123,357 | -0.09(-0.37%) |
Jan 19, 2007 | 24.00 | 24.14 | 23.78 | 24.09 | 268,102 | +0.22(+0.91%) |
Jan 18, 2007 | 23.80 | 23.98 | 23.74 | 23.88 | 176,455 | +0.02(+0.07%) |
Jan 17, 2007 | 23.72 | 24.04 | 23.72 | 23.86 | 180,061 | +0.07(+0.30%) |
Jan 16, 2007 | 24.03 | 24.17 | 23.73 | 23.79 | 302,050 | -0.31(-1.27%) |
Jan 12, 2007 | 23.59 | 24.12 | 23.59 | 24.09 | 200,330 | +0.39(+1.66%) |
Jan 11, 2007 | 23.88 | 24.03 | 23.66 | 23.70 | 380,143 | -0.14(-0.61%) |
Jan 10, 2007 | 23.71 | 23.92 | 23.52 | 23.84 | 428,019 | +0.14(+0.61%) |
Jan 09, 2007 | 23.84 | 23.84 | 23.50 | 23.70 | 177,698 | -0.02(-0.10%) |
Jan 08, 2007 | 23.59 | 23.79 | 23.49 | 23.72 | 165,387 | +0.07(+0.31%) |
Jan 05, 2007 | 23.80 | 23.89 | 23.59 | 23.65 | 212,392 | -0.16(-0.68%) |
Jan 04, 2007 | 24.13 | 24.17 | 23.64 | 23.81 | 457,863 | -0.40(-1.66%) |