Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.97 | 35.49 | 34.74 | 34.96 | 484,975 | -0.34(-0.96%) |
Mar 29, 2007 | 35.04 | 35.58 | 34.76 | 35.30 | 491,467 | +0.46(+1.32%) |
Mar 28, 2007 | 34.55 | 35.39 | 34.55 | 34.84 | 1,211,454 | +0.72(+2.11%) |
Mar 27, 2007 | 33.50 | 34.50 | 32.82 | 34.12 | 890,320 | +1.04(+3.14%) |
Mar 26, 2007 | 33.00 | 33.32 | 32.61 | 33.08 | 391,036 | +0.09(+0.27%) |
Mar 23, 2007 | 32.77 | 33.11 | 32.66 | 32.99 | 318,693 | +0.25(+0.76%) |
Mar 22, 2007 | 32.42 | 33.25 | 32.42 | 32.74 | 460,947 | +0.49(+1.52%) |
Mar 21, 2007 | 31.39 | 32.38 | 31.35 | 32.25 | 503,683 | +1.07(+3.43%) |
Mar 20, 2007 | 30.78 | 31.57 | 30.61 | 31.18 | 497,532 | +0.77(+2.53%) |
Mar 19, 2007 | 30.05 | 30.43 | 29.96 | 30.41 | 246,348 | +0.37(+1.23%) |
Mar 16, 2007 | 29.77 | 30.33 | 29.77 | 30.04 | 643,385 | +0.12(+0.40%) |
Mar 15, 2007 | 30.41 | 30.41 | 29.38 | 29.92 | 334,338 | +0.70(+2.40%) |
Mar 14, 2007 | 29.39 | 29.83 | 28.60 | 29.22 | 473,066 | -0.13(-0.44%) |
Mar 13, 2007 | 30.37 | 30.62 | 29.31 | 29.35 | 283,987 | -1.02(-3.36%) |
Mar 12, 2007 | 29.91 | 30.38 | 29.76 | 30.37 | 205,388 | -0.01(-0.03%) |
Mar 09, 2007 | 30.92 | 31.28 | 30.26 | 30.38 | 356,015 | -0.26(-0.85%) |
Mar 08, 2007 | 30.75 | 31.38 | 30.62 | 30.64 | 427,847 | +0.26(+0.86%) |
Mar 07, 2007 | 29.87 | 31.13 | 29.59 | 30.38 | 380,509 | +0.60(+2.01%) |
Mar 06, 2007 | 29.01 | 29.96 | 29.00 | 29.78 | 280,141 | +0.92(+3.19%) |
Mar 05, 2007 | 29.30 | 29.74 | 28.66 | 28.86 | 326,720 | -0.56(-1.90%) |
Mar 02, 2007 | 30.76 | 30.87 | 29.34 | 29.42 | 401,079 | -0.70(-2.32%) |
Mar 01, 2007 | 30.96 | 30.96 | 29.95 | 30.12 | 578,511 | -0.66(-2.14%) |
Feb 28, 2007 | 31.00 | 31.47 | 30.31 | 30.78 | 299,998 | -0.27(-0.87%) |
Feb 27, 2007 | 31.51 | 31.73 | 30.46 | 31.05 | 557,903 | -1.23(-3.81%) |
Feb 26, 2007 | 31.99 | 32.32 | 31.32 | 32.28 | 257,312 | +0.53(+1.67%) |
Feb 23, 2007 | 32.25 | 32.53 | 31.64 | 31.75 | 225,780 | -0.38(-1.18%) |
Feb 22, 2007 | 31.65 | 32.17 | 31.50 | 32.13 | 216,147 | +0.48(+1.52%) |
Feb 21, 2007 | 31.66 | 32.21 | 31.34 | 31.65 | 223,121 | -0.07(-0.22%) |
Feb 20, 2007 | 31.58 | 31.88 | 31.16 | 31.72 | 263,571 | +0.07(+0.22%) |
Feb 16, 2007 | 31.17 | 31.73 | 30.88 | 31.65 | 535,529 | +0.48(+1.54%) |
Feb 15, 2007 | 30.84 | 31.27 | 30.62 | 31.17 | 527,218 | +0.20(+0.65%) |
Feb 14, 2007 | 30.70 | 31.26 | 30.49 | 30.97 | 365,362 | +0.28(+0.91%) |
Feb 13, 2007 | 30.01 | 30.70 | 29.69 | 30.69 | 205,002 | +0.81(+2.71%) |
Feb 12, 2007 | 30.02 | 30.11 | 29.55 | 29.88 | 266,792 | -0.44(-1.45%) |
Feb 09, 2007 | 30.51 | 30.73 | 30.05 | 30.32 | 250,366 | -0.22(-0.72%) |
Feb 08, 2007 | 30.11 | 30.88 | 29.75 | 30.54 | 312,308 | +0.47(+1.56%) |
Feb 07, 2007 | 29.60 | 30.14 | 29.32 | 30.07 | 433,483 | +0.50(+1.69%) |
Feb 06, 2007 | 30.26 | 30.54 | 29.48 | 29.57 | 303,471 | -0.49(-1.63%) |
Feb 05, 2007 | 30.11 | 30.59 | 29.99 | 30.06 | 343,788 | -0.04(-0.13%) |
Feb 02, 2007 | 29.67 | 30.17 | 29.46 | 30.10 | 640,472 | +0.45(+1.52%) |
Feb 01, 2007 | 28.80 | 29.75 | 28.32 | 29.65 | 559,205 | +0.95(+3.31%) |
Jan 31, 2007 | 28.76 | 28.90 | 28.16 | 28.70 | 492,295 | +0.11(+0.38%) |
Jan 30, 2007 | 27.93 | 28.93 | 27.83 | 28.59 | 294,055 | +0.70(+2.51%) |
Jan 29, 2007 | 27.86 | 28.47 | 27.54 | 27.89 | 200,004 | -0.04(-0.14%) |
Jan 26, 2007 | 27.62 | 28.00 | 27.44 | 27.93 | 141,254 | +0.42(+1.53%) |
Jan 25, 2007 | 28.49 | 28.49 | 27.47 | 27.51 | 168,217 | -0.91(-3.20%) |
Jan 24, 2007 | 28.55 | 28.55 | 27.79 | 28.42 | 344,102 | -0.19(-0.66%) |
Jan 23, 2007 | 27.53 | 28.66 | 27.35 | 28.61 | 277,928 | +1.24(+4.53%) |
Jan 22, 2007 | 27.79 | 28.21 | 27.24 | 27.37 | 181,245 | -0.52(-1.86%) |
Jan 19, 2007 | 26.90 | 27.97 | 26.71 | 27.89 | 212,394 | +1.19(+4.46%) |
Jan 18, 2007 | 27.38 | 27.62 | 26.70 | 26.70 | 266,312 | -0.57(-2.09%) |
Jan 17, 2007 | 27.35 | 27.69 | 27.19 | 27.27 | 279,791 | -0.12(-0.44%) |
Jan 16, 2007 | 27.43 | 28.17 | 27.28 | 27.39 | 311,176 | -0.04(-0.15%) |
Jan 12, 2007 | 26.50 | 27.54 | 26.50 | 27.43 | 365,235 | +0.97(+3.67%) |
Jan 11, 2007 | 25.71 | 26.75 | 25.63 | 26.46 | 545,254 | +0.66(+2.56%) |
Jan 10, 2007 | 25.95 | 26.24 | 25.54 | 25.80 | 255,116 | -0.42(-1.60%) |
Jan 09, 2007 | 26.44 | 26.69 | 25.80 | 26.22 | 291,891 | -0.64(-2.38%) |
Jan 08, 2007 | 26.51 | 27.15 | 26.29 | 26.86 | 390,816 | +0.78(+2.99%) |
Jan 05, 2007 | 26.32 | 26.65 | 25.82 | 26.08 | 901,249 | -0.37(-1.40%) |
Jan 04, 2007 | 26.90 | 27.14 | 26.12 | 26.45 | 737,075 | -0.75(-2.76%) |