Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.95 | 30.11 | 29.79 | 29.92 | 535,175 | +0.11(+0.37%) |
Mar 29, 2007 | 30.80 | 30.89 | 29.57 | 29.81 | 1,338,241 | -0.81(-2.65%) |
Mar 28, 2007 | 30.16 | 30.70 | 30.16 | 30.62 | 1,373,965 | +0.26(+0.86%) |
Mar 27, 2007 | 30.26 | 30.87 | 30.08 | 30.36 | 687,322 | +0.06(+0.20%) |
Mar 26, 2007 | 30.20 | 30.72 | 29.85 | 30.30 | 1,109,179 | +0.16(+0.53%) |
Mar 23, 2007 | 29.83 | 30.42 | 29.75 | 30.14 | 989,677 | +0.43(+1.45%) |
Mar 22, 2007 | 29.96 | 29.96 | 29.54 | 29.71 | 596,146 | -0.14(-0.47%) |
Mar 21, 2007 | 29.51 | 30.12 | 29.24 | 29.85 | 824,024 | +0.46(+1.57%) |
Mar 20, 2007 | 29.32 | 29.71 | 29.16 | 29.39 | 730,863 | -0.10(-0.34%) |
Mar 19, 2007 | 30.10 | 30.34 | 29.27 | 29.49 | 1,230,859 | -0.50(-1.67%) |
Mar 16, 2007 | 29.86 | 30.05 | 29.39 | 29.99 | 867,235 | +0.20(+0.67%) |
Mar 15, 2007 | 29.35 | 29.92 | 29.33 | 29.79 | 790,411 | +0.35(+1.19%) |
Mar 14, 2007 | 29.07 | 29.63 | 28.92 | 29.44 | 1,040,807 | +0.29(+0.99%) |
Mar 13, 2007 | 30.14 | 30.09 | 28.88 | 29.15 | 1,522,021 | -0.99(-3.28%) |
Mar 12, 2007 | 30.00 | 30.24 | 29.85 | 30.14 | 970,726 | +0.15(+0.50%) |
Mar 09, 2007 | 29.96 | 30.08 | 29.57 | 29.99 | 1,205,645 | +0.34(+1.15%) |
Mar 08, 2007 | 29.93 | 29.97 | 29.59 | 29.65 | 708,480 | +0.08(+0.27%) |
Mar 07, 2007 | 29.40 | 30.13 | 29.38 | 29.57 | 1,683,628 | -0.07(-0.24%) |
Mar 06, 2007 | 29.16 | 29.82 | 29.15 | 29.64 | 874,195 | +0.74(+2.56%) |
Mar 05, 2007 | 29.26 | 29.90 | 28.84 | 28.90 | 1,397,595 | -0.69(-2.33%) |
Mar 02, 2007 | 30.00 | 30.07 | 29.51 | 29.59 | 942,171 | -0.46(-1.53%) |
Mar 01, 2007 | 29.86 | 30.32 | 29.14 | 30.05 | 1,942,380 | -0.15(-0.50%) |
Feb 28, 2007 | 31.11 | 31.11 | 29.96 | 30.20 | 1,797,346 | -0.74(-2.39%) |
Feb 27, 2007 | 31.46 | 31.81 | 30.70 | 30.94 | 1,795,938 | -1.14(-3.55%) |
Feb 26, 2007 | 32.39 | 32.50 | 31.47 | 32.08 | 1,054,194 | -0.10(-0.31%) |
Feb 23, 2007 | 32.34 | 32.45 | 31.90 | 32.18 | 1,004,320 | +0.04(+0.12%) |
Feb 22, 2007 | 31.99 | 32.67 | 31.91 | 32.14 | 1,920,281 | +0.53(+1.68%) |
Feb 21, 2007 | 31.84 | 31.92 | 31.36 | 31.61 | 859,008 | -0.43(-1.34%) |
Feb 20, 2007 | 31.88 | 32.07 | 31.47 | 32.04 | 1,394,044 | +0.05(+0.16%) |
Feb 16, 2007 | 32.06 | 32.29 | 31.70 | 31.99 | 1,369,609 | -0.12(-0.37%) |
Feb 15, 2007 | 31.92 | 32.41 | 31.88 | 32.11 | 938,697 | +0.13(+0.41%) |
Feb 14, 2007 | 31.50 | 32.22 | 31.31 | 31.98 | 1,829,714 | +0.61(+1.94%) |
Feb 13, 2007 | 31.38 | 31.78 | 30.95 | 31.37 | 1,553,853 | -0.08(-0.25%) |
Feb 12, 2007 | 32.48 | 32.51 | 31.20 | 31.45 | 2,383,255 | -0.57(-1.78%) |
Feb 09, 2007 | 32.64 | 33.39 | 31.97 | 32.02 | 3,354,112 | -0.12(-0.37%) |
Feb 08, 2007 | 32.10 | 32.50 | 30.61 | 32.14 | 9,505,583 | -1.10(-3.31%) |
Feb 07, 2007 | 33.25 | 33.44 | 32.73 | 33.24 | 1,689,619 | +0.08(+0.24%) |
Feb 06, 2007 | 33.46 | 33.52 | 32.76 | 33.16 | 1,714,879 | -0.29(-0.87%) |
Feb 05, 2007 | 33.12 | 33.67 | 32.78 | 33.45 | 1,874,824 | +0.29(+0.87%) |
Feb 02, 2007 | 32.37 | 33.78 | 32.18 | 33.16 | 3,059,628 | +0.69(+2.13%) |
Feb 01, 2007 | 32.28 | 32.78 | 32.00 | 32.47 | 2,199,056 | +0.36(+1.12%) |
Jan 31, 2007 | 31.88 | 32.24 | 30.74 | 32.11 | 7,060,120 | -3.17(-8.99%) |
Jan 30, 2007 | 35.26 | 35.70 | 35.06 | 35.28 | 2,464,939 | +0.12(+0.34%) |
Jan 29, 2007 | 34.79 | 35.57 | 34.70 | 35.16 | 2,659,725 | +0.43(+1.24%) |
Jan 26, 2007 | 34.33 | 35.17 | 34.12 | 34.73 | 873,693 | +0.17(+0.49%) |
Jan 25, 2007 | 35.00 | 35.56 | 34.22 | 34.56 | 1,247,655 | -0.42(-1.20%) |
Jan 24, 2007 | 33.98 | 35.05 | 33.87 | 34.98 | 1,806,749 | +1.47(+4.39%) |
Jan 23, 2007 | 33.10 | 33.73 | 32.96 | 33.51 | 787,082 | +0.40(+1.21%) |
Jan 22, 2007 | 33.38 | 33.47 | 32.82 | 33.11 | 670,701 | -0.21(-0.63%) |
Jan 19, 2007 | 33.41 | 33.74 | 33.09 | 33.32 | 1,565,957 | -0.04(-0.12%) |
Jan 18, 2007 | 34.32 | 34.32 | 33.13 | 33.36 | 1,296,661 | -1.11(-3.22%) |
Jan 17, 2007 | 33.86 | 34.68 | 33.78 | 34.47 | 1,319,440 | +0.41(+1.20%) |
Jan 16, 2007 | 34.44 | 34.44 | 33.88 | 34.06 | 961,254 | -0.40(-1.16%) |
Jan 12, 2007 | 33.22 | 34.46 | 33.10 | 34.46 | 1,262,586 | +1.02(+3.05%) |
Jan 11, 2007 | 33.70 | 33.79 | 33.10 | 33.44 | 1,204,988 | -0.26(-0.77%) |
Jan 10, 2007 | 32.93 | 33.90 | 32.50 | 33.70 | 914,606 | +0.65(+1.97%) |
Jan 09, 2007 | 33.07 | 33.22 | 32.43 | 33.05 | 1,395,405 | -0.16(-0.48%) |
Jan 08, 2007 | 33.36 | 33.70 | 33.01 | 33.21 | 1,304,090 | -0.15(-0.45%) |
Jan 05, 2007 | 35.03 | 35.11 | 33.02 | 33.36 | 2,780,740 | -1.98(-5.60%) |
Jan 04, 2007 | 34.33 | 35.71 | 34.02 | 35.34 | 1,252,616 | +0.89(+2.58%) |