Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.96 | 27.15 | 26.46 | 26.55 | 286,500 | -0.26(-0.97%) |
Mar 29, 2007 | 27.02 | 27.27 | 26.46 | 26.81 | 296,400 | +0.07(+0.26%) |
Mar 28, 2007 | 27.32 | 27.48 | 26.73 | 26.74 | 300,900 | -0.88(-3.19%) |
Mar 27, 2007 | 28.38 | 28.38 | 27.54 | 27.62 | 299,900 | -1.00(-3.49%) |
Mar 26, 2007 | 29.53 | 29.62 | 28.36 | 28.62 | 319,000 | -0.97(-3.28%) |
Mar 23, 2007 | 29.59 | 30.32 | 29.15 | 29.59 | 224,900 | +0.01(+0.03%) |
Mar 22, 2007 | 30.02 | 30.13 | 29.23 | 29.58 | 210,500 | -0.14(-0.47%) |
Mar 21, 2007 | 28.55 | 29.79 | 28.28 | 29.72 | 310,200 | +1.18(+4.13%) |
Mar 20, 2007 | 28.53 | 28.67 | 27.73 | 28.54 | 295,300 | +0.06(+0.21%) |
Mar 19, 2007 | 28.65 | 29.25 | 28.26 | 28.48 | 328,200 | +0.23(+0.81%) |
Mar 16, 2007 | 28.48 | 28.76 | 28.03 | 28.25 | 469,100 | -0.22(-0.77%) |
Mar 15, 2007 | 28.06 | 29.07 | 27.94 | 28.47 | 375,100 | +0.43(+1.53%) |
Mar 14, 2007 | 27.66 | 28.18 | 27.19 | 28.04 | 486,100 | +0.55(+2.00%) |
Mar 13, 2007 | 28.65 | 28.78 | 27.11 | 27.49 | 744,700 | -1.16(-4.05%) |
Mar 12, 2007 | 28.87 | 29.34 | 28.17 | 28.65 | 547,700 | -0.81(-2.75%) |
Mar 09, 2007 | 29.90 | 29.94 | 29.10 | 29.46 | 441,000 | -0.26(-0.87%) |
Mar 08, 2007 | 29.58 | 29.88 | 29.39 | 29.72 | 405,200 | +0.39(+1.33%) |
Mar 07, 2007 | 29.38 | 29.81 | 29.12 | 29.33 | 349,500 | -0.02(-0.07%) |
Mar 06, 2007 | 29.30 | 29.64 | 29.10 | 29.35 | 529,100 | +0.39(+1.35%) |
Mar 05, 2007 | 30.08 | 30.23 | 28.94 | 28.96 | 497,800 | -1.24(-4.11%) |
Mar 02, 2007 | 30.80 | 31.04 | 30.13 | 30.20 | 484,000 | -0.60(-1.95%) |
Mar 01, 2007 | 30.82 | 31.13 | 29.97 | 30.80 | 556,238 | -0.58(-1.85%) |
Feb 28, 2007 | 32.25 | 32.25 | 31.37 | 31.38 | 503,800 | -0.65(-2.03%) |
Feb 27, 2007 | 31.55 | 32.71 | 31.39 | 32.03 | 329,500 | -0.97(-2.94%) |
Feb 26, 2007 | 32.69 | 33.02 | 32.25 | 33.00 | 260,400 | +0.31(+0.95%) |
Feb 23, 2007 | 32.95 | 33.25 | 31.97 | 32.69 | 456,400 | -0.31(-0.94%) |
Feb 22, 2007 | 33.77 | 33.88 | 32.92 | 33.00 | 337,400 | -0.81(-2.40%) |
Feb 21, 2007 | 33.93 | 34.00 | 33.31 | 33.81 | 174,800 | -0.10(-0.29%) |
Feb 20, 2007 | 33.74 | 34.10 | 33.64 | 33.91 | 109,200 | -0.08(-0.24%) |
Feb 16, 2007 | 33.68 | 34.11 | 33.50 | 33.99 | 176,300 | +0.07(+0.21%) |
Feb 15, 2007 | 33.46 | 34.00 | 33.35 | 33.92 | 180,900 | +0.32(+0.95%) |
Feb 14, 2007 | 34.11 | 34.20 | 33.49 | 33.60 | 312,400 | -0.26(-0.77%) |
Feb 13, 2007 | 33.90 | 34.25 | 33.65 | 33.86 | 203,586 | +0.10(+0.30%) |
Feb 12, 2007 | 34.20 | 34.30 | 33.49 | 33.76 | 195,434 | -0.48(-1.40%) |
Feb 09, 2007 | 35.06 | 35.20 | 34.17 | 34.24 | 257,200 | -0.95(-2.70%) |
Feb 08, 2007 | 36.00 | 36.00 | 34.79 | 35.19 | 336,000 | -1.03(-2.84%) |
Feb 07, 2007 | 36.19 | 36.65 | 35.89 | 36.22 | 242,800 | +0.01(+0.03%) |
Feb 06, 2007 | 36.38 | 36.70 | 35.93 | 36.21 | 374,500 | -0.27(-0.74%) |
Feb 05, 2007 | 37.10 | 37.40 | 36.33 | 36.48 | 250,200 | -0.67(-1.80%) |
Feb 02, 2007 | 36.65 | 37.73 | 36.65 | 37.15 | 234,800 | +0.56(+1.53%) |
Feb 01, 2007 | 34.97 | 36.92 | 34.97 | 36.59 | 290,600 | +0.51(+1.41%) |
Jan 31, 2007 | 35.12 | 36.25 | 35.12 | 36.08 | 252,800 | +0.95(+2.70%) |
Jan 30, 2007 | 35.06 | 35.20 | 34.76 | 35.13 | 103,300 | +0.27(+0.77%) |
Jan 29, 2007 | 34.55 | 35.32 | 34.51 | 34.86 | 122,500 | +0.30(+0.87%) |
Jan 26, 2007 | 35.00 | 35.30 | 34.30 | 34.56 | 223,800 | -0.36(-1.03%) |
Jan 25, 2007 | 35.73 | 35.83 | 34.71 | 34.92 | 205,200 | -0.89(-2.49%) |
Jan 24, 2007 | 34.80 | 36.14 | 34.75 | 35.81 | 218,200 | +1.11(+3.20%) |
Jan 23, 2007 | 34.20 | 35.10 | 34.11 | 34.70 | 277,300 | -0.58(-1.64%) |
Jan 22, 2007 | 35.22 | 35.47 | 34.96 | 35.28 | 167,400 | -0.10(-0.28%) |
Jan 19, 2007 | 35.40 | 35.51 | 34.98 | 35.38 | 168,900 | +0.00(+0.00%) |
Jan 18, 2007 | 35.56 | 35.79 | 35.20 | 35.38 | 94,900 | -0.15(-0.42%) |
Jan 17, 2007 | 35.35 | 35.87 | 35.26 | 35.53 | 126,200 | +0.38(+1.08%) |
Jan 16, 2007 | 35.14 | 35.45 | 34.74 | 35.15 | 159,900 | -0.06(-0.17%) |
Jan 12, 2007 | 35.10 | 35.39 | 34.96 | 35.21 | 83,400 | -0.05(-0.14%) |
Jan 11, 2007 | 34.50 | 35.41 | 34.50 | 35.26 | 138,000 | -0.01(-0.03%) |
Jan 10, 2007 | 35.15 | 35.45 | 34.86 | 35.27 | 90,900 | -0.08(-0.23%) |
Jan 09, 2007 | 35.20 | 35.61 | 34.90 | 35.35 | 111,600 | +0.20(+0.57%) |
Jan 08, 2007 | 35.92 | 35.92 | 34.66 | 35.15 | 127,100 | -0.78(-2.17%) |
Jan 05, 2007 | 35.69 | 36.74 | 35.43 | 35.93 | 155,400 | -0.60(-1.64%) |
Jan 04, 2007 | 37.31 | 37.39 | 36.22 | 36.53 | 184,500 | -0.70(-1.88%) |