Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.60 | 30.38 | 29.60 | 30.29 | 126,000 | +0.67(+2.26%) |
Mar 29, 2007 | 30.10 | 30.13 | 29.51 | 29.62 | 113,600 | -0.33(-1.10%) |
Mar 28, 2007 | 30.12 | 30.33 | 29.52 | 29.95 | 223,000 | -0.32(-1.06%) |
Mar 27, 2007 | 30.53 | 30.70 | 30.04 | 30.27 | 339,100 | -0.51(-1.66%) |
Mar 26, 2007 | 31.06 | 31.10 | 30.27 | 30.78 | 264,400 | -0.25(-0.81%) |
Mar 23, 2007 | 31.10 | 31.60 | 31.00 | 31.03 | 173,800 | -0.14(-0.45%) |
Mar 22, 2007 | 31.18 | 31.57 | 30.87 | 31.17 | 217,500 | +0.14(+0.45%) |
Mar 21, 2007 | 30.51 | 31.03 | 30.06 | 31.03 | 228,100 | +0.48(+1.57%) |
Mar 20, 2007 | 30.33 | 30.69 | 30.20 | 30.55 | 138,600 | +0.22(+0.73%) |
Mar 19, 2007 | 29.46 | 30.33 | 29.11 | 30.33 | 278,900 | -0.10(-0.33%) |
Mar 16, 2007 | 30.95 | 31.00 | 30.02 | 30.43 | 260,800 | -0.51(-1.65%) |
Mar 15, 2007 | 30.58 | 30.94 | 30.26 | 30.94 | 151,600 | +0.29(+0.95%) |
Mar 14, 2007 | 30.26 | 31.08 | 30.10 | 30.65 | 288,000 | +0.29(+0.96%) |
Mar 13, 2007 | 30.90 | 30.65 | 29.50 | 30.36 | 241,600 | -0.54(-1.75%) |
Mar 12, 2007 | 30.09 | 30.90 | 30.01 | 30.90 | 231,200 | +0.71(+2.35%) |
Mar 09, 2007 | 29.89 | 30.64 | 29.54 | 30.19 | 202,400 | +0.52(+1.75%) |
Mar 08, 2007 | 29.37 | 29.96 | 29.34 | 29.67 | 93,300 | +0.48(+1.64%) |
Mar 07, 2007 | 29.68 | 30.00 | 29.10 | 29.19 | 180,700 | -0.33(-1.12%) |
Mar 06, 2007 | 28.78 | 29.77 | 28.71 | 29.52 | 188,500 | +0.93(+3.25%) |
Mar 05, 2007 | 29.65 | 29.97 | 28.59 | 28.59 | 206,500 | -1.37(-4.57%) |
Mar 02, 2007 | 30.97 | 30.97 | 29.65 | 29.96 | 184,300 | -0.81(-2.63%) |
Mar 01, 2007 | 30.04 | 31.01 | 29.70 | 30.77 | 217,700 | +0.52(+1.72%) |
Feb 28, 2007 | 30.06 | 30.82 | 29.67 | 30.25 | 185,100 | +0.09(+0.30%) |
Feb 27, 2007 | 30.80 | 31.08 | 29.85 | 30.16 | 154,500 | -1.14(-3.64%) |
Feb 26, 2007 | 31.57 | 31.95 | 30.78 | 31.30 | 156,100 | -0.29(-0.92%) |
Feb 23, 2007 | 31.76 | 31.83 | 31.24 | 31.59 | 161,800 | -0.17(-0.54%) |
Feb 22, 2007 | 31.50 | 31.76 | 31.00 | 31.76 | 91,800 | +0.17(+0.54%) |
Feb 21, 2007 | 31.18 | 32.09 | 31.18 | 31.59 | 85,300 | -0.53(-1.65%) |
Feb 20, 2007 | 31.90 | 32.16 | 31.37 | 32.12 | 97,300 | +0.19(+0.60%) |
Feb 16, 2007 | 31.86 | 31.99 | 31.54 | 31.93 | 77,900 | +0.09(+0.28%) |
Feb 15, 2007 | 31.53 | 32.11 | 31.47 | 31.84 | 110,100 | +0.31(+0.98%) |
Feb 14, 2007 | 31.77 | 31.78 | 31.39 | 31.53 | 164,524 | -0.67(-2.08%) |
Feb 13, 2007 | 31.62 | 32.26 | 31.56 | 32.20 | 116,700 | +0.72(+2.29%) |
Feb 12, 2007 | 32.29 | 32.29 | 31.22 | 31.48 | 135,752 | -0.68(-2.11%) |
Feb 09, 2007 | 32.38 | 32.49 | 31.80 | 32.16 | 235,700 | -0.18(-0.56%) |
Feb 08, 2007 | 32.30 | 32.38 | 32.03 | 32.34 | 259,600 | +0.04(+0.12%) |
Feb 07, 2007 | 32.52 | 32.52 | 32.13 | 32.30 | 140,300 | -0.09(-0.28%) |
Feb 06, 2007 | 32.24 | 32.39 | 32.00 | 32.39 | 146,700 | +0.30(+0.93%) |
Feb 05, 2007 | 32.28 | 32.28 | 31.68 | 32.09 | 399,000 | -0.17(-0.53%) |
Feb 02, 2007 | 31.30 | 32.26 | 31.00 | 32.26 | 275,600 | +0.21(+0.66%) |
Feb 01, 2007 | 32.07 | 32.24 | 31.50 | 32.05 | 77,600 | +0.18(+0.56%) |
Jan 31, 2007 | 31.31 | 31.98 | 31.05 | 31.87 | 92,500 | +0.57(+1.82%) |
Jan 30, 2007 | 31.10 | 31.40 | 30.98 | 31.30 | 90,500 | +0.19(+0.61%) |
Jan 29, 2007 | 30.86 | 31.16 | 30.80 | 31.11 | 161,000 | +0.11(+0.35%) |
Jan 26, 2007 | 31.08 | 31.08 | 30.71 | 31.00 | 42,000 | +0.02(+0.06%) |
Jan 25, 2007 | 31.11 | 31.21 | 30.83 | 30.98 | 111,800 | -0.02(-0.06%) |
Jan 24, 2007 | 31.00 | 31.07 | 30.69 | 31.00 | 46,800 | +0.11(+0.36%) |
Jan 23, 2007 | 30.80 | 31.36 | 30.67 | 30.89 | 211,700 | +0.02(+0.06%) |
Jan 22, 2007 | 31.48 | 31.60 | 30.73 | 30.87 | 261,500 | -0.49(-1.56%) |
Jan 19, 2007 | 30.13 | 31.38 | 30.13 | 31.36 | 132,500 | +1.24(+4.12%) |
Jan 18, 2007 | 30.44 | 30.45 | 29.90 | 30.12 | 93,100 | -0.32(-1.05%) |
Jan 17, 2007 | 29.90 | 30.86 | 29.83 | 30.44 | 87,600 | +0.54(+1.81%) |
Jan 16, 2007 | 29.55 | 30.45 | 29.53 | 29.90 | 198,700 | +0.43(+1.46%) |
Jan 12, 2007 | 29.52 | 29.72 | 29.40 | 29.47 | 162,800 | -0.04(-0.14%) |
Jan 11, 2007 | 29.90 | 30.26 | 29.42 | 29.51 | 168,500 | +0.11(+0.37%) |
Jan 10, 2007 | 29.48 | 29.48 | 29.26 | 29.40 | 191,500 | -0.04(-0.14%) |
Jan 09, 2007 | 29.08 | 29.46 | 29.04 | 29.44 | 278,700 | +0.62(+2.15%) |
Jan 08, 2007 | 29.00 | 29.00 | 28.57 | 28.82 | 95,900 | -0.09(-0.31%) |
Jan 05, 2007 | 28.35 | 29.42 | 28.35 | 28.91 | 223,400 | -0.34(-1.16%) |
Jan 04, 2007 | 29.41 | 29.56 | 29.00 | 29.25 | 233,300 | +0.25(+0.86%) |