Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.31 | 32.56 | 30.89 | 31.12 | 2,056,199 | +1.40(+4.72%) |
Mar 29, 2007 | 29.67 | 30.02 | 29.56 | 29.72 | 236,407 | +0.07(+0.24%) |
Mar 28, 2007 | 29.53 | 29.76 | 29.41 | 29.64 | 300,137 | +0.13(+0.42%) |
Mar 27, 2007 | 29.79 | 29.82 | 29.50 | 29.52 | 45,976 | -0.41(-1.37%) |
Mar 26, 2007 | 30.12 | 30.12 | 29.59 | 29.93 | 135,350 | -0.25(-0.83%) |
Mar 23, 2007 | 30.15 | 30.42 | 30.15 | 30.18 | 38,693 | +0.06(+0.20%) |
Mar 22, 2007 | 30.32 | 30.36 | 30.08 | 30.12 | 410,450 | -0.20(-0.65%) |
Mar 21, 2007 | 30.02 | 30.45 | 29.93 | 30.32 | 474,332 | +0.36(+1.19%) |
Mar 20, 2007 | 29.99 | 30.38 | 29.79 | 29.96 | 298,316 | -0.03(-0.09%) |
Mar 19, 2007 | 29.39 | 30.01 | 29.39 | 29.99 | 91,042 | +0.86(+2.94%) |
Mar 16, 2007 | 28.75 | 29.45 | 28.65 | 29.13 | 270,700 | +0.38(+1.33%) |
Mar 15, 2007 | 28.50 | 28.86 | 28.50 | 28.75 | 211,219 | +0.28(+0.97%) |
Mar 14, 2007 | 28.37 | 29.13 | 28.02 | 28.47 | 209,094 | +0.11(+0.37%) |
Mar 13, 2007 | 29.28 | 29.17 | 28.27 | 28.36 | 111,982 | -0.92(-3.13%) |
Mar 12, 2007 | 29.18 | 29.54 | 29.03 | 29.28 | 186,940 | +0.39(+1.35%) |
Mar 09, 2007 | 29.02 | 29.80 | 28.80 | 28.89 | 246,422 | +0.11(+0.37%) |
Mar 08, 2007 | 27.75 | 28.93 | 27.75 | 28.79 | 335,188 | +0.91(+3.26%) |
Mar 07, 2007 | 28.28 | 28.32 | 27.53 | 27.88 | 396,490 | -0.24(-0.84%) |
Mar 06, 2007 | 27.55 | 28.71 | 27.55 | 28.11 | 203,632 | +0.86(+3.14%) |
Mar 05, 2007 | 28.34 | 28.34 | 27.07 | 27.26 | 316,980 | -0.97(-3.43%) |
Mar 02, 2007 | 29.12 | 29.16 | 28.21 | 28.23 | 244,146 | -0.89(-3.06%) |
Mar 01, 2007 | 29.00 | 29.19 | 28.47 | 29.12 | 98,629 | -0.28(-0.96%) |
Feb 28, 2007 | 29.04 | 30.59 | 28.71 | 29.40 | 271,307 | +0.38(+1.29%) |
Feb 27, 2007 | 29.42 | 29.42 | 27.84 | 29.02 | 314,704 | -1.03(-3.44%) |
Feb 26, 2007 | 31.39 | 31.39 | 29.89 | 30.06 | 173,588 | -0.74(-2.40%) |
Feb 23, 2007 | 31.63 | 32.11 | 30.73 | 30.80 | 368,419 | -0.42(-1.35%) |
Feb 22, 2007 | 31.37 | 31.37 | 30.89 | 31.22 | 255,678 | +0.05(+0.15%) |
Feb 21, 2007 | 31.44 | 31.44 | 31.10 | 31.17 | 255,526 | -0.22(-0.71%) |
Feb 20, 2007 | 31.30 | 31.82 | 31.19 | 31.40 | 231,551 | +0.49(+1.58%) |
Feb 16, 2007 | 30.97 | 31.24 | 30.82 | 30.91 | 170,249 | -0.03(-0.11%) |
Feb 15, 2007 | 30.88 | 31.21 | 30.80 | 30.94 | 761,116 | +0.10(+0.32%) |
Feb 14, 2007 | 30.41 | 31.22 | 30.39 | 30.84 | 466,290 | +0.54(+1.78%) |
Feb 13, 2007 | 29.29 | 30.30 | 29.29 | 30.30 | 231,476 | +1.27(+4.36%) |
Feb 12, 2007 | 28.67 | 29.18 | 28.65 | 29.04 | 252,214 | +0.43(+1.52%) |
Feb 09, 2007 | 29.28 | 29.45 | 28.56 | 28.60 | 127,004 | -0.65(-2.21%) |
Feb 08, 2007 | 29.29 | 29.43 | 28.65 | 29.25 | 303,020 | -0.10(-0.34%) |
Feb 07, 2007 | 28.59 | 29.50 | 28.44 | 29.35 | 454,151 | +0.76(+2.65%) |
Feb 06, 2007 | 28.67 | 28.85 | 28.49 | 28.59 | 252,036 | -0.01(-0.05%) |
Feb 05, 2007 | 28.38 | 28.79 | 28.38 | 28.60 | 266,755 | +0.19(+0.67%) |
Feb 02, 2007 | 28.67 | 28.67 | 28.17 | 28.41 | 340,196 | -0.26(-0.90%) |
Feb 01, 2007 | 28.67 | 28.81 | 28.54 | 28.67 | 105,306 | +0.01(+0.05%) |
Jan 31, 2007 | 28.27 | 28.65 | 28.02 | 28.65 | 430,935 | +0.38(+1.33%) |
Jan 30, 2007 | 28.32 | 28.58 | 28.22 | 28.28 | 116,534 | -0.05(-0.19%) |
Jan 29, 2007 | 28.50 | 28.83 | 28.16 | 28.33 | 68,130 | -0.07(-0.26%) |
Jan 26, 2007 | 28.73 | 28.73 | 28.21 | 28.40 | 100,753 | -0.38(-1.31%) |
Jan 25, 2007 | 29.36 | 29.56 | 28.69 | 28.78 | 66,309 | -0.63(-2.13%) |
Jan 24, 2007 | 29.12 | 29.74 | 29.12 | 29.41 | 158,566 | +0.31(+1.06%) |
Jan 23, 2007 | 29.00 | 29.10 | 28.73 | 29.10 | 93,470 | -0.02(-0.07%) |
Jan 22, 2007 | 29.52 | 29.58 | 28.85 | 29.12 | 679,026 | -0.38(-1.27%) |
Jan 19, 2007 | 28.93 | 29.63 | 28.44 | 29.49 | 138,688 | +0.41(+1.40%) |
Jan 18, 2007 | 29.93 | 30.01 | 28.62 | 29.08 | 180,719 | -0.83(-2.78%) |
Jan 17, 2007 | 30.30 | 30.36 | 29.52 | 29.91 | 176,015 | -0.38(-1.26%) |
Jan 16, 2007 | 30.05 | 30.41 | 30.03 | 30.30 | 79,662 | +0.38(+1.26%) |
Jan 12, 2007 | 29.89 | 30.21 | 29.65 | 29.92 | 97,263 | -0.13(-0.42%) |
Jan 11, 2007 | 28.96 | 30.27 | 28.96 | 30.05 | 194,831 | +1.12(+3.87%) |
Jan 10, 2007 | 29.19 | 29.19 | 28.77 | 28.92 | 329,422 | -0.34(-1.17%) |
Jan 09, 2007 | 28.34 | 29.35 | 28.34 | 29.27 | 485,561 | +0.98(+3.45%) |
Jan 08, 2007 | 28.01 | 28.80 | 28.01 | 28.29 | 163,421 | +0.47(+1.68%) |
Jan 05, 2007 | 28.14 | 28.17 | 27.56 | 27.82 | 112,589 | -0.37(-1.31%) |
Jan 04, 2007 | 28.47 | 28.47 | 28.07 | 28.19 | 80,269 | -0.34(-1.20%) |