Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.73 | 31.11 | 30.24 | 30.47 | 114,800 | -0.18(-0.59%) |
Mar 29, 2007 | 30.94 | 31.11 | 30.04 | 30.65 | 168,400 | -0.16(-0.52%) |
Mar 28, 2007 | 30.95 | 31.36 | 29.89 | 30.81 | 384,600 | +0.48(+1.58%) |
Mar 27, 2007 | 29.70 | 30.69 | 29.68 | 30.33 | 159,100 | +0.49(+1.64%) |
Mar 26, 2007 | 29.78 | 30.30 | 29.58 | 29.84 | 70,300 | +0.03(+0.10%) |
Mar 23, 2007 | 29.35 | 30.00 | 29.17 | 29.81 | 77,500 | +0.46(+1.57%) |
Mar 22, 2007 | 29.91 | 30.03 | 29.12 | 29.35 | 67,100 | -0.52(-1.74%) |
Mar 21, 2007 | 28.52 | 29.99 | 28.36 | 29.87 | 94,400 | +1.33(+4.66%) |
Mar 20, 2007 | 28.67 | 28.87 | 28.34 | 28.54 | 116,900 | -0.18(-0.63%) |
Mar 19, 2007 | 28.83 | 29.00 | 28.55 | 28.72 | 70,200 | +0.02(+0.07%) |
Mar 16, 2007 | 29.09 | 29.60 | 28.66 | 28.70 | 234,600 | -0.38(-1.31%) |
Mar 15, 2007 | 28.51 | 30.00 | 28.51 | 29.08 | 56,000 | +0.61(+2.14%) |
Mar 14, 2007 | 28.26 | 28.78 | 27.51 | 28.47 | 73,700 | +0.15(+0.53%) |
Mar 13, 2007 | 29.18 | 29.12 | 28.19 | 28.32 | 153,800 | -0.86(-2.95%) |
Mar 12, 2007 | 28.75 | 29.27 | 28.46 | 29.18 | 120,600 | +0.49(+1.71%) |
Mar 09, 2007 | 28.50 | 28.80 | 28.04 | 28.69 | 62,800 | +0.35(+1.24%) |
Mar 08, 2007 | 28.30 | 28.48 | 28.01 | 28.34 | 135,500 | +0.17(+0.60%) |
Mar 07, 2007 | 28.23 | 28.63 | 27.93 | 28.17 | 155,200 | -0.06(-0.21%) |
Mar 06, 2007 | 27.76 | 28.64 | 27.56 | 28.23 | 103,400 | +0.67(+2.43%) |
Mar 05, 2007 | 27.80 | 28.40 | 27.55 | 27.56 | 165,300 | -0.43(-1.54%) |
Mar 02, 2007 | 28.90 | 28.98 | 27.97 | 27.99 | 175,800 | -1.01(-3.48%) |
Mar 01, 2007 | 28.35 | 29.44 | 28.03 | 29.00 | 138,200 | +0.15(+0.52%) |
Feb 28, 2007 | 28.90 | 29.58 | 27.85 | 28.85 | 216,500 | -0.15(-0.52%) |
Feb 27, 2007 | 29.72 | 29.72 | 28.86 | 29.00 | 177,700 | -0.92(-3.07%) |
Feb 26, 2007 | 29.95 | 30.00 | 29.65 | 29.92 | 162,474 | -0.08(-0.27%) |
Feb 23, 2007 | 30.20 | 30.44 | 29.77 | 30.00 | 77,800 | -0.20(-0.66%) |
Feb 22, 2007 | 30.55 | 30.58 | 29.58 | 30.20 | 101,600 | -0.42(-1.37%) |
Feb 21, 2007 | 30.50 | 30.65 | 30.20 | 30.62 | 87,700 | +0.03(+0.10%) |
Feb 20, 2007 | 30.00 | 30.60 | 29.88 | 30.59 | 156,700 | +0.60(+2.00%) |
Feb 16, 2007 | 30.09 | 30.09 | 29.85 | 29.99 | 127,400 | -0.10(-0.33%) |
Feb 15, 2007 | 30.54 | 30.60 | 29.81 | 30.09 | 240,100 | -0.46(-1.51%) |
Feb 14, 2007 | 30.65 | 31.00 | 29.55 | 30.55 | 611,242 | -0.91(-2.89%) |
Feb 13, 2007 | 31.00 | 31.46 | 30.99 | 31.46 | 160,477 | +0.48(+1.55%) |
Feb 12, 2007 | 30.40 | 31.08 | 30.26 | 30.98 | 120,400 | +0.64(+2.11%) |
Feb 09, 2007 | 30.47 | 30.69 | 29.93 | 30.34 | 150,300 | -0.14(-0.46%) |
Feb 08, 2007 | 30.26 | 30.64 | 29.98 | 30.48 | 89,300 | +0.22(+0.73%) |
Feb 07, 2007 | 29.74 | 30.39 | 29.66 | 30.26 | 116,200 | +0.52(+1.75%) |
Feb 06, 2007 | 29.15 | 29.75 | 29.07 | 29.74 | 255,400 | +0.65(+2.23%) |
Feb 05, 2007 | 29.60 | 29.72 | 28.78 | 29.09 | 130,000 | -0.59(-1.99%) |
Feb 02, 2007 | 30.15 | 30.24 | 29.65 | 29.68 | 78,200 | -0.39(-1.30%) |
Feb 01, 2007 | 29.81 | 30.20 | 29.78 | 30.07 | 54,900 | +0.26(+0.87%) |
Jan 31, 2007 | 29.70 | 29.96 | 29.30 | 29.81 | 118,200 | +0.11(+0.37%) |
Jan 30, 2007 | 28.83 | 29.77 | 28.75 | 29.70 | 96,500 | +0.87(+3.02%) |
Jan 29, 2007 | 29.12 | 29.82 | 28.21 | 28.83 | 237,500 | -0.34(-1.17%) |
Jan 26, 2007 | 29.86 | 30.01 | 28.91 | 29.17 | 141,300 | -0.58(-1.95%) |
Jan 25, 2007 | 30.20 | 30.20 | 29.70 | 29.75 | 112,200 | -0.40(-1.33%) |
Jan 24, 2007 | 30.10 | 30.24 | 29.93 | 30.15 | 35,100 | +0.08(+0.27%) |
Jan 23, 2007 | 30.00 | 30.52 | 29.85 | 30.07 | 51,700 | +0.06(+0.20%) |
Jan 22, 2007 | 30.30 | 30.30 | 29.80 | 30.01 | 91,700 | -0.26(-0.86%) |
Jan 19, 2007 | 30.12 | 30.40 | 30.01 | 30.27 | 54,500 | +0.24(+0.80%) |
Jan 18, 2007 | 30.00 | 30.12 | 29.40 | 30.03 | 121,700 | -0.06(-0.20%) |
Jan 17, 2007 | 30.53 | 30.77 | 30.09 | 30.09 | 69,900 | -0.44(-1.44%) |
Jan 16, 2007 | 31.86 | 31.93 | 30.43 | 30.53 | 86,700 | -1.10(-3.48%) |
Jan 12, 2007 | 31.54 | 31.70 | 31.40 | 31.63 | 63,400 | +0.16(+0.51%) |
Jan 11, 2007 | 30.90 | 31.55 | 30.80 | 31.47 | 77,300 | +0.66(+2.14%) |
Jan 10, 2007 | 30.65 | 31.00 | 30.54 | 30.81 | 54,100 | +0.06(+0.20%) |
Jan 09, 2007 | 30.68 | 30.79 | 29.87 | 30.75 | 71,200 | +0.07(+0.23%) |
Jan 08, 2007 | 30.55 | 30.81 | 30.00 | 30.68 | 125,300 | +0.08(+0.26%) |
Jan 05, 2007 | 31.85 | 31.89 | 30.55 | 30.60 | 98,600 | -1.38(-4.32%) |
Jan 04, 2007 | 31.30 | 31.99 | 31.30 | 31.98 | 97,700 | +0.60(+1.91%) |