Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.49 | 33.64 | 33.11 | 33.40 | 52,432 | +0.00(+0.00%) |
Mar 29, 2007 | 33.84 | 33.84 | 33.31 | 33.40 | 80,881 | -0.50(-1.47%) |
Mar 28, 2007 | 33.70 | 34.10 | 33.70 | 33.90 | 92,228 | -0.05(-0.15%) |
Mar 27, 2007 | 33.99 | 34.09 | 33.91 | 33.95 | 85,307 | -0.04(-0.12%) |
Mar 26, 2007 | 33.96 | 34.05 | 33.68 | 33.99 | 68,312 | +0.05(+0.15%) |
Mar 23, 2007 | 33.90 | 33.95 | 33.60 | 33.94 | 103,704 | +0.03(+0.09%) |
Mar 22, 2007 | 33.75 | 34.00 | 33.56 | 33.91 | 93,032 | +0.20(+0.59%) |
Mar 21, 2007 | 33.07 | 33.74 | 32.37 | 33.71 | 185,380 | +0.56(+1.69%) |
Mar 20, 2007 | 33.23 | 33.33 | 33.13 | 33.15 | 48,061 | -0.24(-0.72%) |
Mar 19, 2007 | 33.24 | 33.39 | 33.06 | 33.39 | 69,034 | +0.20(+0.60%) |
Mar 16, 2007 | 33.30 | 33.54 | 33.05 | 33.19 | 93,800 | -0.01(-0.03%) |
Mar 15, 2007 | 33.17 | 33.20 | 32.51 | 33.20 | 73,286 | +0.22(+0.67%) |
Mar 14, 2007 | 33.45 | 33.45 | 32.49 | 32.98 | 98,342 | -0.54(-1.61%) |
Mar 13, 2007 | 33.08 | 33.66 | 33.08 | 33.52 | 104,297 | +0.00(+0.00%) |
Mar 12, 2007 | 33.35 | 33.52 | 32.05 | 33.52 | 172,201 | +0.16(+0.48%) |
Mar 09, 2007 | 33.65 | 33.81 | 33.30 | 33.36 | 104,650 | -0.25(-0.74%) |
Mar 08, 2007 | 33.35 | 33.70 | 33.34 | 33.61 | 215,212 | +0.06(+0.18%) |
Mar 07, 2007 | 33.30 | 33.65 | 33.27 | 33.55 | 389,346 | +0.30(+0.90%) |
Mar 06, 2007 | 32.90 | 33.48 | 32.90 | 33.25 | 449,133 | +0.37(+1.13%) |
Mar 05, 2007 | 31.55 | 32.94 | 31.25 | 32.88 | 302,049 | +1.23(+3.89%) |
Mar 02, 2007 | 31.95 | 31.95 | 31.20 | 31.65 | 58,737 | -0.21(-0.66%) |
Mar 01, 2007 | 31.23 | 31.99 | 31.00 | 31.86 | 218,709 | +0.64(+2.05%) |
Feb 28, 2007 | 30.91 | 31.64 | 30.50 | 31.22 | 197,718 | +0.51(+1.66%) |
Feb 27, 2007 | 31.00 | 31.12 | 30.71 | 30.71 | 110,848 | -0.34(-1.10%) |
Feb 26, 2007 | 31.12 | 31.12 | 30.96 | 31.05 | 55,237 | -0.07(-0.22%) |
Feb 23, 2007 | 31.23 | 31.25 | 30.98 | 31.12 | 71,712 | -0.03(-0.10%) |
Feb 22, 2007 | 30.99 | 31.21 | 30.90 | 31.15 | 58,747 | +0.15(+0.48%) |
Feb 21, 2007 | 30.93 | 31.00 | 30.80 | 31.00 | 95,304 | +0.09(+0.29%) |
Feb 20, 2007 | 30.88 | 30.95 | 30.79 | 30.91 | 88,722 | +0.03(+0.10%) |
Feb 16, 2007 | 30.76 | 30.94 | 30.76 | 30.88 | 68,862 | +0.08(+0.26%) |
Feb 15, 2007 | 30.88 | 30.90 | 30.76 | 30.80 | 33,508 | -0.08(-0.26%) |
Feb 14, 2007 | 30.97 | 30.97 | 30.65 | 30.88 | 38,187 | -0.14(-0.45%) |
Feb 13, 2007 | 31.25 | 31.25 | 30.92 | 31.02 | 66,862 | -0.23(-0.74%) |
Feb 12, 2007 | 31.30 | 31.30 | 31.15 | 31.25 | 46,057 | +0.14(+0.45%) |
Feb 09, 2007 | 31.69 | 31.69 | 31.10 | 31.11 | 91,113 | -0.54(-1.71%) |
Feb 08, 2007 | 31.23 | 31.68 | 31.06 | 31.65 | 82,397 | +0.40(+1.28%) |
Feb 07, 2007 | 30.98 | 31.25 | 30.93 | 31.25 | 64,116 | +0.38(+1.23%) |
Feb 06, 2007 | 30.89 | 30.95 | 30.63 | 30.87 | 66,068 | +0.01(+0.03%) |
Feb 05, 2007 | 30.47 | 30.86 | 30.46 | 30.86 | 107,002 | +0.38(+1.25%) |
Feb 02, 2007 | 30.70 | 30.73 | 30.35 | 30.48 | 86,003 | -0.02(-0.07%) |
Feb 01, 2007 | 30.60 | 30.87 | 30.50 | 30.50 | 134,459 | -0.10(-0.33%) |
Jan 31, 2007 | 30.70 | 30.70 | 30.52 | 30.60 | 75,017 | -0.12(-0.39%) |
Jan 30, 2007 | 30.88 | 30.88 | 30.63 | 30.72 | 40,246 | +0.01(+0.03%) |
Jan 29, 2007 | 30.77 | 30.78 | 30.55 | 30.71 | 58,761 | +0.10(+0.33%) |
Jan 26, 2007 | 30.65 | 30.87 | 30.51 | 30.61 | 30,312 | -0.04(-0.13%) |
Jan 25, 2007 | 30.76 | 30.82 | 30.58 | 30.65 | 45,397 | -0.25(-0.81%) |
Jan 24, 2007 | 30.85 | 30.92 | 30.71 | 30.90 | 68,420 | -0.07(-0.23%) |
Jan 23, 2007 | 30.79 | 30.99 | 30.67 | 30.97 | 90,652 | +0.17(+0.55%) |
Jan 22, 2007 | 30.57 | 30.87 | 30.57 | 30.80 | 48,515 | +0.10(+0.33%) |
Jan 19, 2007 | 30.90 | 30.95 | 30.46 | 30.70 | 37,770 | -0.20(-0.65%) |
Jan 18, 2007 | 30.83 | 31.05 | 30.77 | 30.90 | 68,633 | +0.11(+0.36%) |
Jan 17, 2007 | 30.89 | 30.89 | 30.75 | 30.79 | 63,791 | +0.01(+0.03%) |
Jan 16, 2007 | 30.95 | 30.95 | 30.65 | 30.78 | 51,783 | +0.03(+0.10%) |
Jan 12, 2007 | 30.69 | 30.90 | 30.67 | 30.75 | 33,005 | -0.05(-0.16%) |
Jan 11, 2007 | 30.87 | 30.95 | 30.30 | 30.80 | 125,047 | -0.07(-0.23%) |
Jan 10, 2007 | 30.65 | 30.90 | 30.56 | 30.87 | 66,588 | +0.22(+0.72%) |
Jan 09, 2007 | 30.57 | 30.65 | 30.43 | 30.65 | 92,468 | +0.08(+0.26%) |
Jan 08, 2007 | 30.36 | 30.60 | 30.31 | 30.57 | 94,924 | +0.19(+0.63%) |
Jan 05, 2007 | 30.35 | 30.40 | 30.27 | 30.38 | 83,667 | +0.03(+0.10%) |
Jan 04, 2007 | 30.19 | 30.38 | 30.16 | 30.35 | 104,648 | +0.15(+0.50%) |