Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.85 | 29.45 | 28.06 | 29.14 | 205,800 | +0.43(+1.50%) |
Mar 29, 2007 | 28.95 | 28.97 | 28.00 | 28.71 | 60,800 | -0.19(-0.66%) |
Mar 28, 2007 | 29.00 | 29.10 | 28.80 | 28.90 | 57,400 | -0.20(-0.69%) |
Mar 27, 2007 | 28.50 | 29.85 | 28.31 | 29.10 | 72,900 | -0.38(-1.29%) |
Mar 26, 2007 | 29.25 | 29.70 | 29.10 | 29.48 | 26,900 | -0.02(-0.07%) |
Mar 23, 2007 | 29.45 | 29.68 | 29.45 | 29.50 | 4,500 | -0.01(-0.03%) |
Mar 22, 2007 | 29.82 | 29.95 | 29.36 | 29.51 | 17,100 | -0.45(-1.50%) |
Mar 21, 2007 | 30.00 | 30.00 | 29.21 | 29.96 | 100,900 | -0.03(-0.10%) |
Mar 20, 2007 | 29.03 | 29.99 | 29.03 | 29.99 | 32,100 | +0.76(+2.60%) |
Mar 19, 2007 | 29.25 | 29.50 | 28.76 | 29.23 | 84,400 | -0.12(-0.41%) |
Mar 16, 2007 | 29.48 | 29.74 | 29.20 | 29.35 | 89,900 | -0.38(-1.28%) |
Mar 15, 2007 | 29.90 | 30.10 | 29.70 | 29.73 | 10,500 | -0.07(-0.23%) |
Mar 14, 2007 | 29.99 | 30.17 | 29.65 | 29.80 | 185,300 | -0.15(-0.50%) |
Mar 13, 2007 | 30.09 | 30.49 | 29.75 | 29.95 | 22,800 | -0.14(-0.47%) |
Mar 12, 2007 | 30.74 | 30.80 | 30.00 | 30.09 | 48,200 | -0.89(-2.87%) |
Mar 09, 2007 | 32.12 | 32.23 | 30.89 | 30.98 | 128,500 | -1.07(-3.34%) |
Mar 08, 2007 | 32.00 | 32.05 | 31.88 | 32.05 | 434,800 | +0.05(+0.16%) |
Mar 07, 2007 | 32.05 | 32.05 | 31.45 | 32.00 | 173,800 | +0.05(+0.16%) |
Mar 06, 2007 | 31.58 | 32.25 | 31.00 | 31.95 | 255,000 | +0.52(+1.65%) |
Mar 05, 2007 | 31.00 | 31.43 | 30.53 | 31.43 | 43,800 | +0.14(+0.45%) |
Mar 02, 2007 | 31.56 | 32.00 | 31.00 | 31.29 | 99,900 | -0.21(-0.67%) |
Mar 01, 2007 | 32.42 | 32.42 | 30.50 | 31.50 | 142,740 | -0.67(-2.08%) |
Feb 28, 2007 | 32.75 | 32.75 | 31.81 | 32.17 | 160,300 | -0.33(-1.02%) |
Feb 27, 2007 | 32.25 | 32.85 | 30.85 | 32.50 | 61,500 | -0.25(-0.76%) |
Feb 26, 2007 | 32.36 | 32.96 | 31.85 | 32.75 | 137,100 | +0.64(+1.99%) |
Feb 23, 2007 | 32.40 | 32.61 | 31.38 | 32.11 | 298,300 | -0.39(-1.20%) |
Feb 22, 2007 | 32.95 | 33.00 | 32.23 | 32.50 | 157,100 | -0.03(-0.09%) |
Feb 21, 2007 | 32.90 | 32.90 | 32.45 | 32.53 | 226,300 | -0.24(-0.73%) |
Feb 20, 2007 | 33.15 | 33.15 | 32.35 | 32.77 | 729,100 | -0.23(-0.70%) |
Feb 16, 2007 | 33.00 | 33.26 | 32.70 | 33.00 | 372,200 | -0.27(-0.81%) |
Feb 15, 2007 | 32.74 | 33.52 | 32.55 | 33.27 | 197,700 | +0.78(+2.40%) |
Feb 14, 2007 | 32.01 | 32.54 | 31.00 | 32.49 | 342,200 | +0.48(+1.50%) |
Feb 13, 2007 | 34.95 | 34.99 | 30.00 | 32.01 | 824,620 | -2.31(-6.73%) |
Feb 12, 2007 | 35.04 | 35.04 | 33.72 | 34.32 | 192,550 | -0.98(-2.78%) |
Feb 09, 2007 | 35.43 | 35.83 | 34.93 | 35.30 | 151,400 | -0.13(-0.37%) |
Feb 08, 2007 | 35.00 | 35.50 | 34.94 | 35.43 | 61,900 | +0.43(+1.23%) |
Feb 07, 2007 | 34.25 | 35.09 | 34.25 | 35.00 | 138,600 | +0.92(+2.70%) |
Feb 06, 2007 | 34.20 | 34.21 | 33.72 | 34.08 | 215,600 | -0.22(-0.64%) |
Feb 05, 2007 | 33.25 | 34.40 | 33.25 | 34.30 | 99,100 | +1.02(+3.06%) |
Feb 02, 2007 | 33.50 | 33.57 | 33.05 | 33.28 | 55,600 | -0.22(-0.66%) |
Feb 01, 2007 | 34.00 | 34.00 | 33.40 | 33.50 | 43,900 | -0.36(-1.06%) |
Jan 31, 2007 | 33.00 | 34.32 | 33.00 | 33.86 | 174,000 | +0.86(+2.61%) |
Jan 30, 2007 | 32.22 | 33.12 | 32.22 | 33.00 | 201,300 | +0.10(+0.30%) |
Jan 29, 2007 | 32.25 | 33.02 | 32.25 | 32.90 | 200,700 | +0.71(+2.21%) |
Jan 26, 2007 | 32.25 | 32.40 | 31.95 | 32.19 | 194,900 | +0.03(+0.09%) |
Jan 25, 2007 | 31.10 | 32.65 | 31.10 | 32.16 | 232,500 | +1.16(+3.74%) |
Jan 24, 2007 | 30.25 | 31.14 | 30.10 | 31.00 | 294,600 | +0.75(+2.48%) |
Jan 23, 2007 | 30.35 | 30.50 | 29.80 | 30.25 | 138,800 | +0.25(+0.83%) |
Jan 22, 2007 | 30.36 | 30.49 | 28.95 | 30.00 | 531,400 | -0.21(-0.70%) |
Jan 19, 2007 | 30.25 | 30.39 | 30.10 | 30.21 | 68,000 | +0.09(+0.30%) |
Jan 18, 2007 | 29.85 | 30.31 | 29.56 | 30.12 | 153,000 | +0.33(+1.11%) |
Jan 17, 2007 | 29.41 | 29.82 | 29.41 | 29.79 | 268,000 | +0.44(+1.50%) |
Jan 16, 2007 | 29.25 | 29.97 | 29.21 | 29.35 | 318,700 | +0.22(+0.76%) |
Jan 12, 2007 | 28.95 | 30.00 | 28.95 | 29.13 | 55,400 | +0.27(+0.94%) |
Jan 11, 2007 | 28.95 | 29.10 | 28.75 | 28.86 | 306,100 | -0.05(-0.17%) |
Jan 10, 2007 | 28.85 | 29.05 | 28.45 | 28.91 | 63,000 | +0.06(+0.21%) |
Jan 09, 2007 | 29.01 | 29.01 | 28.71 | 28.85 | 55,100 | -0.15(-0.52%) |
Jan 08, 2007 | 29.15 | 29.15 | 28.22 | 29.00 | 109,900 | -0.20(-0.68%) |
Jan 05, 2007 | 29.93 | 29.94 | 28.42 | 29.20 | 104,500 | -0.89(-2.96%) |
Jan 04, 2007 | 31.11 | 31.11 | 29.85 | 30.09 | 61,100 | -1.01(-3.25%) |
Jan 03, 2007 | 30.95 | 31.50 | 30.86 | 31.10 | 31,500 | +0.00(+0.00%) |
Dec 29, 2006 | 31.38 | 31.43 | 30.98 | 31.10 | 36,600 | -0.10(-0.32%) |
Dec 28, 2006 | 31.00 | 31.68 | 30.95 | 31.20 | 21,400 | +0.45(+1.46%) |
Dec 27, 2006 | 30.77 | 30.85 | 30.70 | 30.75 | 14,000 | +0.00(+0.00%) |
Dec 26, 2006 | 30.75 | 30.90 | 30.67 | 30.75 | 7,900 | +0.05(+0.16%) |
Dec 22, 2006 | 30.98 | 31.00 | 30.68 | 30.70 | 12,900 | -0.05(-0.16%) |
Dec 21, 2006 | 29.83 | 30.90 | 29.81 | 30.75 | 65,500 | +0.97(+3.26%) |
Dec 20, 2006 | 31.48 | 31.48 | 29.60 | 29.78 | 52,200 | -1.61(-5.13%) |
Dec 19, 2006 | 30.85 | 31.72 | 30.60 | 31.39 | 62,900 | +0.34(+1.10%) |
Dec 18, 2006 | 28.74 | 31.48 | 28.74 | 31.05 | 151,700 | +2.46(+8.60%) |
Dec 15, 2006 | 30.30 | 30.32 | 28.37 | 28.59 | 72,600 | -1.72(-5.67%) |
Dec 14, 2006 | 29.85 | 30.61 | 29.85 | 30.31 | 17,400 | +0.46(+1.54%) |
Dec 13, 2006 | 30.56 | 31.30 | 29.71 | 29.85 | 105,400 | -0.71(-2.32%) |
Dec 12, 2006 | 31.77 | 31.77 | 30.50 | 30.56 | 95,200 | -1.32(-4.14%) |
Dec 11, 2006 | 32.35 | 32.85 | 31.65 | 31.88 | 40,100 | -0.57(-1.76%) |
Dec 08, 2006 | 32.10 | 32.86 | 32.10 | 32.45 | 32,400 | +0.30(+0.93%) |
Dec 07, 2006 | 33.05 | 33.15 | 32.00 | 32.15 | 48,600 | -1.13(-3.40%) |
Dec 06, 2006 | 33.30 | 33.40 | 33.05 | 33.28 | 27,800 | -0.09(-0.27%) |
Dec 05, 2006 | 33.40 | 33.92 | 33.30 | 33.37 | 51,600 | +0.33(+1.00%) |
Dec 04, 2006 | 34.10 | 34.10 | 32.00 | 33.04 | 127,700 | -1.16(-3.39%) |
Dec 01, 2006 | 33.88 | 34.24 | 33.77 | 34.20 | 22,300 | +0.30(+0.88%) |
Nov 30, 2006 | 34.28 | 34.46 | 33.43 | 33.90 | 308,200 | -0.35(-1.02%) |
Nov 29, 2006 | 34.25 | 34.60 | 33.92 | 34.25 | 46,900 | -0.10(-0.29%) |
Nov 28, 2006 | 33.82 | 34.53 | 33.08 | 34.35 | 57,900 | +0.54(+1.60%) |
Nov 27, 2006 | 32.93 | 34.63 | 32.80 | 33.81 | 103,600 | +1.03(+3.14%) |
Nov 24, 2006 | 32.36 | 32.89 | 32.21 | 32.78 | 7,600 | +0.54(+1.67%) |
Nov 22, 2006 | 31.45 | 32.34 | 31.45 | 32.24 | 78,000 | +0.84(+2.68%) |
Nov 21, 2006 | 31.05 | 31.65 | 30.76 | 31.40 | 27,300 | +0.28(+0.90%) |
Nov 20, 2006 | 31.32 | 31.71 | 30.43 | 31.12 | 140,800 | -0.20(-0.64%) |
Nov 17, 2006 | 30.26 | 31.32 | 30.13 | 31.32 | 94,200 | +1.02(+3.37%) |
Nov 16, 2006 | 29.65 | 30.43 | 29.65 | 30.30 | 114,200 | +0.74(+2.50%) |
Nov 15, 2006 | 28.90 | 29.58 | 28.50 | 29.56 | 231,800 | +0.52(+1.79%) |
Nov 14, 2006 | 28.82 | 29.17 | 28.75 | 29.04 | 50,600 | +0.17(+0.59%) |
Nov 13, 2006 | 28.78 | 29.20 | 28.75 | 28.87 | 18,200 | +0.09(+0.31%) |
Nov 10, 2006 | 28.75 | 28.82 | 28.70 | 28.78 | 10,700 | +0.09(+0.31%) |
Nov 09, 2006 | 28.97 | 29.22 | 28.54 | 28.69 | 137,400 | -0.30(-1.03%) |
Nov 08, 2006 | 29.25 | 29.25 | 28.75 | 28.99 | 73,500 | -0.21(-0.72%) |
Nov 07, 2006 | 29.21 | 29.72 | 28.45 | 29.20 | 98,200 | +0.05(+0.17%) |
Nov 06, 2006 | 29.04 | 29.25 | 29.04 | 29.15 | 6,000 | +0.11(+0.38%) |
Nov 03, 2006 | 29.40 | 29.44 | 29.04 | 29.04 | 8,100 | -0.37(-1.26%) |
Nov 02, 2006 | 29.83 | 29.89 | 29.40 | 29.41 | 37,900 | -0.32(-1.08%) |
Nov 01, 2006 | 29.74 | 30.39 | 29.65 | 29.73 | 57,800 | -0.02(-0.07%) |
Oct 31, 2006 | 29.55 | 30.01 | 29.30 | 29.75 | 34,500 | +0.05(+0.17%) |
Oct 30, 2006 | 29.90 | 30.03 | 29.60 | 29.70 | 10,400 | -0.30(-1.00%) |
Oct 27, 2006 | 30.10 | 30.60 | 29.95 | 30.00 | 49,800 | -0.25(-0.83%) |
Oct 26, 2006 | 29.92 | 30.35 | 29.81 | 30.25 | 45,800 | +0.18(+0.60%) |
Oct 25, 2006 | 29.18 | 30.07 | 29.18 | 30.07 | 52,100 | +1.04(+3.58%) |
Oct 24, 2006 | 28.77 | 29.10 | 28.68 | 29.03 | 14,900 | +0.28(+0.97%) |
Oct 23, 2006 | 28.20 | 28.75 | 28.05 | 28.75 | 95,100 | +0.73(+2.61%) |
Oct 20, 2006 | 27.95 | 28.52 | 27.74 | 28.02 | 164,200 | +0.10(+0.36%) |
Oct 19, 2006 | 27.97 | 28.10 | 27.90 | 27.92 | 51,700 | -0.02(-0.07%) |
Oct 18, 2006 | 27.95 | 28.15 | 27.70 | 27.94 | 78,900 | -0.06(-0.21%) |
Oct 17, 2006 | 28.50 | 28.59 | 27.79 | 28.00 | 210,700 | -1.10(-3.78%) |
Oct 16, 2006 | 29.73 | 29.73 | 28.80 | 29.10 | 41,700 | -0.60(-2.02%) |
Oct 13, 2006 | 29.93 | 29.93 | 29.63 | 29.70 | 61,300 | -0.29(-0.97%) |
Oct 12, 2006 | 30.30 | 30.74 | 29.92 | 29.99 | 48,300 | -0.37(-1.22%) |
Oct 11, 2006 | 29.78 | 30.38 | 29.65 | 30.36 | 37,900 | +0.36(+1.20%) |
Oct 10, 2006 | 28.65 | 30.28 | 28.52 | 30.00 | 94,500 | +1.35(+4.71%) |
Oct 09, 2006 | 29.10 | 29.10 | 28.60 | 28.65 | 11,300 | -0.42(-1.44%) |
Oct 06, 2006 | 29.10 | 29.44 | 29.05 | 29.07 | 15,200 | -0.02(-0.07%) |
Oct 05, 2006 | 28.50 | 29.17 | 28.40 | 29.09 | 18,600 | +0.64(+2.25%) |
Oct 04, 2006 | 28.23 | 28.67 | 28.05 | 28.45 | 23,800 | +0.15(+0.53%) |
Oct 03, 2006 | 28.27 | 28.34 | 27.97 | 28.30 | 66,900 | -0.05(-0.18%) |
Oct 02, 2006 | 28.68 | 29.50 | 28.10 | 28.35 | 77,400 | -0.20(-0.70%) |
Sep 29, 2006 | 28.12 | 28.60 | 28.10 | 28.55 | 15,400 | +0.49(+1.75%) |
Sep 28, 2006 | 27.55 | 28.20 | 27.55 | 28.06 | 26,500 | +0.49(+1.78%) |
Sep 27, 2006 | 27.45 | 28.00 | 27.30 | 27.57 | 22,200 | +0.07(+0.25%) |
Sep 26, 2006 | 27.00 | 27.65 | 27.00 | 27.50 | 39,600 | +0.50(+1.85%) |
Sep 25, 2006 | 27.80 | 27.80 | 26.12 | 27.00 | 138,200 | -0.90(-3.23%) |
Sep 22, 2006 | 29.10 | 29.37 | 27.61 | 27.90 | 39,600 | -1.30(-4.45%) |
Sep 21, 2006 | 29.56 | 29.85 | 29.19 | 29.20 | 30,800 | -0.30(-1.02%) |
Sep 20, 2006 | 28.53 | 29.76 | 28.49 | 29.50 | 56,600 | +1.02(+3.58%) |
Sep 19, 2006 | 28.70 | 29.04 | 28.40 | 28.48 | 106,700 | -0.20(-0.70%) |
Sep 18, 2006 | 27.92 | 28.77 | 27.85 | 28.68 | 38,400 | +0.84(+3.02%) |
Sep 15, 2006 | 27.20 | 27.91 | 27.20 | 27.84 | 19,100 | +0.67(+2.47%) |
Sep 14, 2006 | 27.02 | 27.31 | 26.92 | 27.17 | 37,300 | +0.15(+0.56%) |
Sep 13, 2006 | 26.74 | 27.15 | 26.74 | 27.02 | 26,900 | +0.27(+1.01%) |
Sep 12, 2006 | 27.07 | 27.20 | 26.18 | 26.75 | 55,700 | -0.32(-1.18%) |
Sep 11, 2006 | 26.11 | 27.59 | 26.11 | 27.07 | 91,300 | +0.97(+3.72%) |
Sep 08, 2006 | 25.63 | 26.59 | 25.61 | 26.10 | 49,900 | +0.35(+1.36%) |
Sep 07, 2006 | 25.65 | 25.95 | 25.45 | 25.75 | 61,300 | +0.05(+0.19%) |
Sep 06, 2006 | 26.50 | 26.50 | 25.20 | 25.70 | 209,000 | -1.10(-4.10%) |
Sep 05, 2006 | 27.25 | 27.43 | 26.80 | 26.80 | 335,300 | -0.26(-0.96%) |
Sep 01, 2006 | 27.03 | 27.06 | 26.95 | 27.06 | 26,700 | +0.11(+0.41%) |
Aug 31, 2006 | 27.20 | 27.20 | 26.95 | 26.95 | 58,800 | -0.05(-0.19%) |
Aug 30, 2006 | 26.90 | 27.99 | 26.75 | 27.00 | 59,100 | +0.10(+0.37%) |
Aug 29, 2006 | 26.50 | 27.14 | 26.50 | 26.90 | 311,100 | +0.45(+1.70%) |
Aug 28, 2006 | 25.75 | 26.50 | 25.70 | 26.45 | 98,600 | +0.65(+2.52%) |
Aug 25, 2006 | 26.33 | 26.75 | 25.20 | 25.80 | 58,600 | -0.53(-2.01%) |
Aug 24, 2006 | 26.80 | 27.35 | 26.15 | 26.33 | 214,400 | -0.57(-2.12%) |
Aug 23, 2006 | 27.70 | 28.42 | 26.76 | 26.90 | 79,300 | -0.70(-2.54%) |
Aug 22, 2006 | 26.61 | 28.60 | 26.61 | 27.60 | 109,500 | +1.00(+3.76%) |
Aug 21, 2006 | 26.53 | 26.60 | 25.60 | 26.60 | 200,400 | +0.10(+0.38%) |
Aug 18, 2006 | 25.75 | 26.50 | 25.60 | 26.50 | 102,800 | +0.83(+3.23%) |
Aug 17, 2006 | 25.68 | 26.78 | 25.65 | 25.67 | 40,200 | -0.02(-0.08%) |
Aug 16, 2006 | 24.90 | 25.97 | 24.85 | 25.69 | 86,300 | +0.70(+2.80%) |
Aug 15, 2006 | 24.96 | 25.10 | 24.87 | 24.99 | 49,200 | -0.02(-0.08%) |
Aug 14, 2006 | 25.40 | 25.43 | 24.20 | 25.01 | 126,600 | -0.39(-1.54%) |
Aug 11, 2006 | 25.90 | 25.90 | 25.15 | 25.40 | 58,200 | -0.56(-2.16%) |
Aug 10, 2006 | 26.00 | 26.06 | 25.67 | 25.96 | 49,600 | -0.23(-0.88%) |
Aug 09, 2006 | 25.52 | 27.40 | 25.50 | 26.19 | 92,600 | +0.59(+2.30%) |
Aug 08, 2006 | 25.20 | 25.65 | 25.20 | 25.60 | 59,200 | +0.55(+2.20%) |
Aug 07, 2006 | 25.00 | 25.15 | 24.79 | 25.05 | 89,300 | -0.04(-0.16%) |
Aug 04, 2006 | 24.30 | 25.15 | 24.30 | 25.09 | 113,900 | +0.79(+3.25%) |
Aug 03, 2006 | 24.55 | 24.59 | 23.85 | 24.30 | 176,300 | -0.45(-1.82%) |
Aug 02, 2006 | 24.92 | 25.10 | 24.60 | 24.75 | 153,600 | -0.14(-0.56%) |
Aug 01, 2006 | 25.00 | 25.65 | 24.80 | 24.89 | 248,400 | -0.21(-0.84%) |
Jul 31, 2006 | 24.55 | 25.14 | 24.42 | 25.10 | 286,300 | +0.40(+1.62%) |
Jul 28, 2006 | 24.30 | 25.00 | 23.72 | 24.70 | 818,200 | +0.40(+1.65%) |
Jul 27, 2006 | 24.35 | 24.40 | 23.65 | 24.30 | 737,900 | -0.20(-0.82%) |