Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.29 | 29.41 | 29.16 | 29.31 | 920,521 | -0.19(-0.64%) |
Mar 29, 2007 | 29.59 | 29.74 | 29.43 | 29.50 | 1,046,596 | -0.11(-0.38%) |
Mar 28, 2007 | 29.54 | 29.79 | 29.45 | 29.61 | 2,183,802 | +0.02(+0.05%) |
Mar 27, 2007 | 29.73 | 29.76 | 29.54 | 29.60 | 801,851 | -0.24(-0.79%) |
Mar 26, 2007 | 29.86 | 29.90 | 29.71 | 29.83 | 1,273,803 | +0.07(+0.22%) |
Mar 23, 2007 | 29.87 | 30.01 | 29.71 | 29.76 | 1,205,337 | -0.21(-0.69%) |
Mar 22, 2007 | 30.03 | 30.10 | 29.82 | 29.97 | 1,640,336 | -0.17(-0.58%) |
Mar 21, 2007 | 29.96 | 30.22 | 29.85 | 30.14 | 1,884,301 | +0.17(+0.58%) |
Mar 20, 2007 | 30.04 | 30.19 | 29.89 | 29.97 | 989,112 | -0.16(-0.53%) |
Mar 19, 2007 | 29.96 | 30.24 | 29.94 | 30.13 | 506,832 | +0.44(+1.49%) |
Mar 16, 2007 | 29.86 | 29.90 | 29.66 | 29.69 | 1,007,429 | -0.04(-0.14%) |
Mar 15, 2007 | 29.44 | 29.87 | 29.44 | 29.73 | 1,050,103 | +0.30(+1.03%) |
Mar 14, 2007 | 29.35 | 29.48 | 29.04 | 29.43 | 991,645 | -0.23(-0.78%) |
Mar 13, 2007 | 30.00 | 30.19 | 29.53 | 29.66 | 1,698,404 | -0.34(-1.13%) |
Mar 12, 2007 | 29.92 | 30.05 | 29.83 | 30.00 | 854,073 | +0.00(+0.00%) |
Mar 09, 2007 | 30.14 | 30.21 | 29.88 | 30.00 | 1,168,773 | -0.05(-0.17%) |
Mar 08, 2007 | 29.88 | 30.20 | 29.78 | 30.05 | 833,613 | +0.29(+0.97%) |
Mar 07, 2007 | 29.71 | 30.07 | 29.61 | 29.76 | 1,299,525 | +0.14(+0.48%) |
Mar 06, 2007 | 29.81 | 29.86 | 29.45 | 29.62 | 1,454,049 | +0.52(+1.78%) |
Mar 05, 2007 | 28.71 | 29.32 | 28.71 | 29.10 | 1,812,596 | -0.09(-0.30%) |
Mar 02, 2007 | 29.14 | 29.36 | 29.06 | 29.18 | 1,781,610 | -0.07(-0.23%) |
Mar 01, 2007 | 28.87 | 29.30 | 28.55 | 29.25 | 1,716,906 | -0.01(-0.02%) |
Feb 28, 2007 | 29.10 | 29.47 | 28.94 | 29.26 | 2,019,729 | +0.45(+1.55%) |
Feb 27, 2007 | 29.38 | 29.46 | 28.48 | 28.81 | 2,139,374 | -0.84(-2.82%) |
Feb 26, 2007 | 29.88 | 29.94 | 29.56 | 29.65 | 1,122,729 | -0.15(-0.52%) |
Feb 23, 2007 | 29.39 | 29.82 | 29.38 | 29.80 | 965,534 | +0.27(+0.92%) |
Feb 22, 2007 | 29.52 | 29.65 | 29.43 | 29.53 | 885,641 | -0.10(-0.35%) |
Feb 21, 2007 | 29.54 | 29.77 | 29.40 | 29.63 | 1,484,642 | -0.14(-0.48%) |
Feb 20, 2007 | 30.06 | 30.08 | 29.69 | 29.78 | 2,310,266 | -0.30(-1.01%) |
Feb 16, 2007 | 30.29 | 30.39 | 29.97 | 30.08 | 1,887,614 | -0.03(-0.10%) |
Feb 15, 2007 | 30.44 | 30.46 | 30.08 | 30.11 | 1,037,047 | -0.17(-0.58%) |
Feb 14, 2007 | 30.54 | 30.60 | 30.21 | 30.28 | 1,202,745 | +0.21(+0.68%) |
Feb 13, 2007 | 30.12 | 30.17 | 29.79 | 30.08 | 1,233,560 | +0.44(+1.47%) |
Feb 12, 2007 | 29.79 | 29.85 | 29.46 | 29.64 | 1,706,052 | -0.47(-1.55%) |
Feb 09, 2007 | 30.30 | 30.43 | 29.87 | 30.11 | 1,329,338 | -0.32(-1.06%) |
Feb 08, 2007 | 30.21 | 30.85 | 30.08 | 30.43 | 2,082,279 | -0.10(-0.34%) |
Feb 07, 2007 | 31.17 | 31.19 | 30.44 | 30.53 | 1,788,040 | -0.61(-1.94%) |
Feb 06, 2007 | 31.22 | 31.32 | 31.09 | 31.14 | 1,056,533 | +0.13(+0.41%) |
Feb 05, 2007 | 31.07 | 31.29 | 30.87 | 31.01 | 1,110,705 | -0.57(-1.80%) |
Feb 02, 2007 | 31.27 | 31.67 | 31.23 | 31.58 | 1,063,743 | +0.26(+0.84%) |
Feb 01, 2007 | 31.00 | 31.36 | 30.92 | 31.32 | 799,123 | +0.35(+1.14%) |
Jan 31, 2007 | 30.80 | 31.10 | 30.67 | 30.97 | 909,024 | -0.24(-0.76%) |
Jan 30, 2007 | 31.33 | 31.34 | 31.08 | 31.20 | 640,116 | -0.26(-0.82%) |
Jan 29, 2007 | 31.35 | 31.59 | 31.31 | 31.46 | 818,609 | +0.02(+0.05%) |
Jan 26, 2007 | 31.37 | 31.55 | 31.29 | 31.44 | 808,866 | -0.02(-0.05%) |
Jan 25, 2007 | 31.71 | 31.87 | 31.39 | 31.46 | 689,221 | -0.36(-1.13%) |
Jan 24, 2007 | 31.22 | 31.83 | 31.17 | 31.82 | 851,930 | +0.13(+0.42%) |
Jan 23, 2007 | 31.67 | 31.88 | 31.57 | 31.68 | 796,005 | +0.30(+0.95%) |
Jan 22, 2007 | 31.71 | 31.77 | 31.33 | 31.39 | 1,300,499 | -0.28(-0.89%) |
Jan 19, 2007 | 31.54 | 31.72 | 31.46 | 31.67 | 1,036,852 | +0.21(+0.67%) |
Jan 18, 2007 | 31.70 | 31.72 | 31.26 | 31.46 | 1,109,535 | +0.04(+0.11%) |
Jan 17, 2007 | 31.35 | 31.45 | 31.16 | 31.42 | 931,628 | +0.19(+0.61%) |
Jan 16, 2007 | 31.33 | 31.41 | 31.02 | 31.23 | 1,017,756 | -0.20(-0.62%) |
Jan 12, 2007 | 31.25 | 31.59 | 31.25 | 31.43 | 795,420 | +0.06(+0.20%) |
Jan 11, 2007 | 31.20 | 31.52 | 31.20 | 31.37 | 940,981 | +0.50(+1.61%) |
Jan 10, 2007 | 31.07 | 31.10 | 30.68 | 30.87 | 662,331 | +0.07(+0.22%) |
Jan 09, 2007 | 30.82 | 31.05 | 30.69 | 30.80 | 1,054,390 | +0.09(+0.28%) |
Jan 08, 2007 | 30.60 | 30.92 | 30.59 | 30.71 | 1,165,266 | +0.30(+1.00%) |
Jan 05, 2007 | 30.74 | 30.96 | 30.41 | 30.41 | 935,135 | -0.50(-1.61%) |
Jan 04, 2007 | 30.79 | 31.12 | 30.57 | 30.91 | 863,037 | +0.01(+0.02%) |