Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.39 | 29.59 | 28.70 | 28.96 | 179,336 | -0.33(-1.12%) |
Mar 29, 2007 | 30.04 | 30.26 | 28.97 | 29.29 | 227,085 | -0.44(-1.48%) |
Mar 28, 2007 | 29.31 | 29.87 | 28.92 | 29.73 | 454,591 | +0.42(+1.43%) |
Mar 27, 2007 | 28.77 | 29.31 | 28.70 | 29.31 | 372,576 | +0.47(+1.63%) |
Mar 26, 2007 | 29.10 | 29.37 | 28.63 | 28.84 | 227,085 | -0.26(-0.88%) |
Mar 23, 2007 | 29.05 | 29.35 | 28.71 | 29.10 | 248,150 | +0.03(+0.10%) |
Mar 22, 2007 | 30.03 | 30.12 | 28.97 | 29.07 | 246,043 | -0.81(-2.72%) |
Mar 21, 2007 | 29.14 | 30.40 | 28.90 | 29.88 | 196,048 | +0.83(+2.87%) |
Mar 20, 2007 | 28.91 | 29.20 | 28.41 | 29.05 | 287,332 | +0.01(+0.02%) |
Mar 19, 2007 | 29.19 | 29.44 | 28.72 | 29.04 | 257,840 | +0.28(+0.99%) |
Mar 16, 2007 | 29.34 | 29.47 | 28.58 | 28.75 | 283,821 | -0.58(-1.97%) |
Mar 15, 2007 | 29.02 | 29.65 | 28.90 | 29.33 | 165,012 | +0.31(+1.08%) |
Mar 14, 2007 | 29.52 | 29.88 | 28.11 | 29.02 | 367,801 | -0.53(-1.81%) |
Mar 13, 2007 | 30.40 | 31.02 | 29.47 | 29.55 | 353,337 | -0.85(-2.79%) |
Mar 12, 2007 | 30.83 | 31.00 | 30.06 | 30.40 | 165,714 | -0.39(-1.27%) |
Mar 09, 2007 | 31.30 | 31.52 | 29.84 | 30.79 | 191,976 | -0.15(-0.48%) |
Mar 08, 2007 | 30.51 | 31.15 | 30.48 | 30.94 | 191,695 | +0.70(+2.31%) |
Mar 07, 2007 | 30.62 | 30.91 | 30.08 | 30.24 | 208,547 | -0.47(-1.53%) |
Mar 06, 2007 | 30.26 | 30.96 | 30.09 | 30.71 | 211,917 | +0.90(+3.01%) |
Mar 05, 2007 | 29.76 | 30.94 | 29.64 | 29.81 | 341,961 | -0.48(-1.60%) |
Mar 02, 2007 | 30.93 | 31.59 | 30.27 | 30.30 | 208,266 | -0.77(-2.48%) |
Mar 01, 2007 | 30.46 | 32.09 | 29.96 | 31.07 | 278,063 | -0.18(-0.57%) |
Feb 28, 2007 | 31.33 | 32.28 | 30.81 | 31.25 | 255,593 | -0.06(-0.18%) |
Feb 27, 2007 | 32.08 | 32.88 | 30.97 | 31.30 | 295,477 | -1.99(-5.99%) |
Feb 26, 2007 | 33.77 | 33.97 | 32.95 | 33.30 | 165,995 | -0.36(-1.06%) |
Feb 23, 2007 | 34.03 | 34.24 | 33.32 | 33.65 | 134,537 | -0.56(-1.62%) |
Feb 22, 2007 | 34.57 | 34.57 | 33.68 | 34.21 | 219,782 | -0.40(-1.15%) |
Feb 21, 2007 | 34.49 | 34.88 | 34.47 | 34.61 | 228,208 | -0.09(-0.27%) |
Feb 20, 2007 | 34.84 | 34.93 | 34.27 | 34.70 | 233,264 | -0.16(-0.47%) |
Feb 16, 2007 | 34.88 | 34.98 | 34.45 | 34.86 | 117,544 | -0.01(-0.02%) |
Feb 15, 2007 | 34.74 | 35.36 | 34.68 | 34.87 | 243,516 | -0.05(-0.14%) |
Feb 14, 2007 | 34.98 | 35.62 | 34.79 | 34.92 | 206,862 | -0.10(-0.28%) |
Feb 13, 2007 | 35.46 | 35.48 | 34.72 | 35.02 | 262,896 | -0.46(-1.30%) |
Feb 12, 2007 | 34.66 | 35.62 | 34.49 | 35.48 | 416,814 | +0.88(+2.53%) |
Feb 09, 2007 | 34.96 | 35.18 | 33.89 | 34.61 | 418,920 | -0.31(-0.88%) |
Feb 08, 2007 | 35.45 | 35.70 | 34.48 | 34.91 | 604,436 | -0.25(-0.71%) |
Feb 07, 2007 | 33.70 | 35.28 | 33.15 | 35.16 | 596,150 | +1.46(+4.33%) |
Feb 06, 2007 | 32.79 | 33.82 | 32.68 | 33.70 | 608,790 | +1.02(+3.12%) |
Feb 05, 2007 | 39.84 | 39.84 | 32.42 | 32.68 | 1,494,520 | -7.33(-18.33%) |
Feb 02, 2007 | 40.37 | 40.37 | 39.48 | 40.02 | 130,324 | -0.43(-1.06%) |
Feb 01, 2007 | 40.02 | 40.68 | 39.73 | 40.45 | 189,307 | +0.78(+1.97%) |
Jan 31, 2007 | 38.82 | 40.15 | 38.81 | 39.66 | 160,518 | +0.71(+1.83%) |
Jan 30, 2007 | 39.23 | 39.83 | 38.68 | 38.95 | 146,615 | -0.14(-0.35%) |
Jan 29, 2007 | 38.49 | 39.58 | 38.49 | 39.09 | 169,927 | +0.61(+1.57%) |
Jan 26, 2007 | 38.27 | 38.68 | 38.02 | 38.48 | 143,385 | +0.18(+0.46%) |
Jan 25, 2007 | 39.56 | 39.56 | 37.70 | 38.30 | 233,264 | -1.30(-3.29%) |
Jan 24, 2007 | 39.68 | 39.88 | 38.91 | 39.61 | 203,632 | -0.03(-0.07%) |
Jan 23, 2007 | 38.21 | 39.84 | 37.96 | 39.63 | 179,477 | +1.23(+3.21%) |
Jan 22, 2007 | 38.96 | 39.52 | 38.25 | 38.40 | 195,908 | -0.49(-1.26%) |
Jan 19, 2007 | 39.55 | 39.55 | 38.17 | 38.89 | 216,692 | -0.92(-2.31%) |
Jan 18, 2007 | 40.82 | 40.94 | 39.27 | 39.81 | 195,627 | -1.00(-2.46%) |
Jan 17, 2007 | 40.60 | 41.21 | 40.59 | 40.82 | 124,847 | +0.04(+0.09%) |
Jan 16, 2007 | 41.88 | 42.30 | 40.57 | 40.78 | 202,649 | -0.90(-2.15%) |
Jan 12, 2007 | 40.90 | 41.80 | 40.90 | 41.68 | 132,992 | +0.61(+1.49%) |
Jan 11, 2007 | 39.52 | 41.31 | 39.52 | 41.06 | 170,910 | +1.55(+3.91%) |
Jan 10, 2007 | 39.85 | 39.90 | 39.10 | 39.52 | 135,520 | -0.72(-1.79%) |
Jan 09, 2007 | 39.52 | 40.27 | 39.14 | 40.24 | 194,082 | +0.63(+1.60%) |
Jan 08, 2007 | 39.69 | 40.19 | 39.48 | 39.61 | 147,036 | -0.42(-1.05%) |
Jan 05, 2007 | 40.21 | 40.99 | 39.57 | 40.03 | 216,411 | -1.01(-2.46%) |
Jan 04, 2007 | 40.66 | 41.16 | 40.12 | 41.04 | 188,886 | +0.20(+0.49%) |