Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.45 | 28.99 | 28.44 | 28.57 | 544,104 | +0.12(+0.43%) |
Mar 29, 2007 | 28.34 | 28.71 | 28.29 | 28.45 | 523,301 | +0.11(+0.39%) |
Mar 28, 2007 | 28.34 | 28.50 | 28.05 | 28.34 | 531,468 | -0.05(-0.18%) |
Mar 27, 2007 | 28.55 | 28.65 | 28.33 | 28.39 | 515,751 | -0.18(-0.64%) |
Mar 26, 2007 | 28.52 | 28.66 | 28.31 | 28.57 | 719,463 | +0.10(+0.34%) |
Mar 23, 2007 | 28.31 | 28.68 | 28.31 | 28.48 | 808,221 | +0.17(+0.60%) |
Mar 22, 2007 | 28.02 | 28.33 | 27.86 | 28.31 | 1,116,254 | +0.40(+1.42%) |
Mar 21, 2007 | 27.34 | 28.05 | 27.26 | 27.91 | 872,478 | +0.57(+2.09%) |
Mar 20, 2007 | 27.05 | 27.41 | 27.00 | 27.34 | 655,976 | +0.29(+1.06%) |
Mar 19, 2007 | 26.72 | 27.11 | 26.57 | 27.05 | 915,316 | +0.54(+2.03%) |
Mar 16, 2007 | 26.61 | 26.61 | 26.39 | 26.52 | 737,492 | -0.10(-0.37%) |
Mar 15, 2007 | 26.77 | 27.10 | 26.57 | 26.61 | 502,807 | -0.16(-0.58%) |
Mar 14, 2007 | 26.63 | 26.99 | 26.33 | 26.77 | 1,045,525 | +0.16(+0.61%) |
Mar 13, 2007 | 27.08 | 26.94 | 26.57 | 26.61 | 1,337,840 | -0.47(-1.75%) |
Mar 12, 2007 | 27.14 | 27.24 | 26.96 | 27.08 | 464,592 | -0.03(-0.12%) |
Mar 09, 2007 | 27.27 | 27.33 | 26.88 | 27.11 | 488,476 | -0.03(-0.10%) |
Mar 08, 2007 | 27.13 | 27.40 | 27.10 | 27.14 | 946,288 | +0.14(+0.53%) |
Mar 07, 2007 | 26.93 | 27.15 | 26.70 | 27.00 | 987,585 | +0.11(+0.41%) |
Mar 06, 2007 | 26.87 | 27.07 | 26.57 | 26.89 | 1,257,403 | +0.27(+1.02%) |
Mar 05, 2007 | 27.03 | 27.03 | 26.35 | 26.61 | 1,930,947 | -0.93(-3.39%) |
Mar 02, 2007 | 28.13 | 28.16 | 27.50 | 27.55 | 1,410,264 | -0.71(-2.50%) |
Mar 01, 2007 | 28.36 | 28.63 | 27.77 | 28.26 | 1,323,551 | -0.37(-1.29%) |
Feb 28, 2007 | 28.72 | 29.04 | 28.46 | 28.63 | 1,411,035 | +0.07(+0.25%) |
Feb 27, 2007 | 28.98 | 29.44 | 28.26 | 28.55 | 2,205,387 | -1.82(-5.98%) |
Feb 26, 2007 | 31.25 | 31.34 | 30.36 | 30.37 | 1,315,004 | -0.71(-2.30%) |
Feb 23, 2007 | 31.15 | 31.42 | 30.59 | 31.09 | 2,270,723 | +0.20(+0.65%) |
Feb 22, 2007 | 32.12 | 32.13 | 30.53 | 30.88 | 2,339,295 | -6.13(-16.57%) |
Feb 21, 2007 | 37.06 | 37.25 | 36.59 | 37.02 | 2,429,285 | +0.02(+0.05%) |
Feb 20, 2007 | 36.02 | 37.28 | 35.85 | 37.00 | 4,445,754 | +2.36(+6.82%) |
Feb 16, 2007 | 34.63 | 34.81 | 34.40 | 34.63 | 812,227 | -0.10(-0.28%) |
Feb 15, 2007 | 35.09 | 35.37 | 34.14 | 34.73 | 2,056,379 | -0.77(-2.16%) |
Feb 14, 2007 | 35.47 | 35.58 | 35.40 | 35.50 | 1,284,841 | +0.02(+0.05%) |
Feb 13, 2007 | 35.52 | 35.53 | 35.30 | 35.48 | 480,553 | +0.08(+0.22%) |
Feb 12, 2007 | 35.21 | 35.47 | 35.21 | 35.40 | 308,344 | +0.10(+0.28%) |
Feb 09, 2007 | 35.45 | 35.49 | 35.26 | 35.30 | 458,890 | -0.15(-0.42%) |
Feb 08, 2007 | 35.45 | 35.56 | 35.31 | 35.45 | 1,013,165 | -0.03(-0.09%) |
Feb 07, 2007 | 35.36 | 35.58 | 35.30 | 35.48 | 1,235,368 | +0.16(+0.46%) |
Feb 06, 2007 | 35.17 | 35.46 | 35.16 | 35.32 | 1,080,196 | +0.13(+0.37%) |
Feb 05, 2007 | 35.09 | 35.23 | 35.04 | 35.19 | 517,138 | +0.04(+0.11%) |
Feb 02, 2007 | 34.91 | 35.17 | 34.85 | 35.15 | 645,189 | +0.25(+0.71%) |
Feb 01, 2007 | 34.82 | 34.99 | 34.76 | 34.91 | 1,030,732 | +0.14(+0.41%) |
Jan 31, 2007 | 34.47 | 34.82 | 34.39 | 34.76 | 969,711 | +0.30(+0.87%) |
Jan 30, 2007 | 34.41 | 34.54 | 34.23 | 34.47 | 906,224 | +0.06(+0.19%) |
Jan 29, 2007 | 34.59 | 34.66 | 34.33 | 34.40 | 1,491,318 | -0.09(-0.26%) |
Jan 26, 2007 | 34.83 | 34.83 | 34.43 | 34.49 | 606,512 | -0.21(-0.62%) |
Jan 25, 2007 | 34.89 | 35.07 | 34.62 | 34.71 | 796,047 | -0.15(-0.43%) |
Jan 24, 2007 | 35.21 | 35.21 | 34.77 | 34.86 | 1,243,997 | -0.37(-1.05%) |
Jan 23, 2007 | 34.92 | 35.43 | 34.91 | 35.23 | 1,281,134 | +0.30(+0.85%) |
Jan 22, 2007 | 35.25 | 35.26 | 34.91 | 34.93 | 802,057 | -0.37(-1.05%) |
Jan 19, 2007 | 34.99 | 35.34 | 34.82 | 35.30 | 400,335 | +0.25(+0.70%) |
Jan 18, 2007 | 34.93 | 35.23 | 34.88 | 35.05 | 519,141 | +0.17(+0.48%) |
Jan 17, 2007 | 34.73 | 34.93 | 34.73 | 34.88 | 383,539 | +0.15(+0.43%) |
Jan 16, 2007 | 34.83 | 35.00 | 34.71 | 34.73 | 373,831 | -0.10(-0.30%) |
Jan 12, 2007 | 34.49 | 34.85 | 34.49 | 34.84 | 520,682 | +0.22(+0.64%) |
Jan 11, 2007 | 34.12 | 34.70 | 34.10 | 34.62 | 1,104,543 | +0.52(+1.52%) |
Jan 10, 2007 | 33.91 | 34.15 | 33.79 | 34.10 | 667,687 | +0.32(+0.96%) |
Jan 09, 2007 | 33.71 | 33.78 | 33.59 | 33.77 | 323,288 | +0.12(+0.37%) |
Jan 08, 2007 | 33.78 | 33.79 | 33.52 | 33.65 | 425,452 | -0.23(-0.69%) |
Jan 05, 2007 | 33.99 | 34.01 | 33.82 | 33.88 | 499,725 | -0.23(-0.67%) |
Jan 04, 2007 | 33.97 | 34.19 | 33.84 | 34.11 | 529,003 | +0.27(+0.81%) |