Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.42 | 29.94 | 29.42 | 29.57 | 1,636,200 | +0.16(+0.54%) |
Mar 29, 2007 | 29.66 | 29.77 | 29.30 | 29.41 | 1,377,856 | +0.04(+0.14%) |
Mar 28, 2007 | 29.61 | 29.73 | 29.30 | 29.37 | 1,400,956 | -0.14(-0.46%) |
Mar 27, 2007 | 29.49 | 29.61 | 29.19 | 29.51 | 2,224,602 | -0.02(-0.07%) |
Mar 26, 2007 | 29.67 | 29.72 | 29.39 | 29.53 | 1,677,840 | -0.23(-0.76%) |
Mar 23, 2007 | 29.60 | 29.86 | 29.59 | 29.76 | 1,364,745 | +0.11(+0.36%) |
Mar 22, 2007 | 29.68 | 29.81 | 29.48 | 29.65 | 1,609,932 | -0.04(-0.14%) |
Mar 21, 2007 | 29.18 | 29.78 | 29.12 | 29.69 | 1,830,778 | +0.54(+1.86%) |
Mar 20, 2007 | 28.67 | 29.29 | 28.67 | 29.15 | 1,860,159 | +0.48(+1.67%) |
Mar 19, 2007 | 28.47 | 28.74 | 28.44 | 28.67 | 930,857 | +0.44(+1.54%) |
Mar 16, 2007 | 28.25 | 28.45 | 28.05 | 28.24 | 1,561,093 | +0.04(+0.15%) |
Mar 15, 2007 | 28.15 | 28.25 | 28.02 | 28.19 | 1,802,758 | -0.03(-0.10%) |
Mar 14, 2007 | 28.21 | 28.36 | 27.80 | 28.22 | 2,028,274 | +0.13(+0.45%) |
Mar 13, 2007 | 28.65 | 28.56 | 28.04 | 28.10 | 2,158,057 | -0.56(-1.95%) |
Mar 12, 2007 | 28.71 | 28.86 | 28.55 | 28.65 | 1,620,245 | -0.15(-0.52%) |
Mar 09, 2007 | 28.56 | 29.08 | 28.56 | 28.80 | 2,233,164 | +0.38(+1.34%) |
Mar 08, 2007 | 28.54 | 28.68 | 28.38 | 28.42 | 1,620,440 | +0.08(+0.29%) |
Mar 07, 2007 | 28.33 | 28.57 | 28.24 | 28.34 | 1,470,810 | -0.08(-0.26%) |
Mar 06, 2007 | 28.21 | 28.55 | 27.98 | 28.42 | 1,908,040 | +0.38(+1.36%) |
Mar 05, 2007 | 28.03 | 28.42 | 28.01 | 28.04 | 1,988,385 | -0.24(-0.84%) |
Mar 02, 2007 | 28.23 | 28.48 | 28.09 | 28.27 | 2,282,392 | -0.12(-0.43%) |
Mar 01, 2007 | 27.78 | 28.44 | 27.53 | 28.40 | 2,374,543 | +0.17(+0.62%) |
Feb 28, 2007 | 28.23 | 28.60 | 28.06 | 28.22 | 2,353,996 | -0.01(-0.02%) |
Feb 27, 2007 | 29.29 | 29.29 | 28.03 | 28.23 | 2,412,758 | -1.49(-5.03%) |
Feb 26, 2007 | 30.16 | 30.21 | 29.68 | 29.72 | 1,753,783 | -0.35(-1.17%) |
Feb 23, 2007 | 29.64 | 30.22 | 29.53 | 30.08 | 2,355,747 | +0.44(+1.48%) |
Feb 22, 2007 | 29.79 | 29.81 | 29.52 | 29.64 | 1,576,465 | -0.02(-0.06%) |
Feb 21, 2007 | 29.49 | 29.69 | 29.37 | 29.65 | 1,268,060 | +0.02(+0.07%) |
Feb 20, 2007 | 29.36 | 29.68 | 29.14 | 29.63 | 1,550,392 | +0.32(+1.09%) |
Feb 16, 2007 | 29.20 | 29.35 | 29.13 | 29.31 | 1,479,955 | +0.01(+0.05%) |
Feb 15, 2007 | 29.01 | 29.34 | 28.99 | 29.30 | 1,620,245 | +0.24(+0.84%) |
Feb 14, 2007 | 28.61 | 29.06 | 28.59 | 29.06 | 1,279,126 | +0.59(+2.07%) |
Feb 13, 2007 | 28.47 | 28.67 | 28.37 | 28.47 | 1,554,453 | -0.01(-0.04%) |
Feb 12, 2007 | 28.57 | 28.75 | 28.35 | 28.48 | 1,342,976 | -0.07(-0.24%) |
Feb 09, 2007 | 28.91 | 29.11 | 28.42 | 28.55 | 1,352,701 | -0.29(-1.02%) |
Feb 08, 2007 | 28.93 | 29.01 | 28.66 | 28.84 | 1,442,207 | -0.22(-0.75%) |
Feb 07, 2007 | 28.89 | 29.14 | 28.81 | 29.06 | 1,715,782 | +0.31(+1.07%) |
Feb 06, 2007 | 28.95 | 29.04 | 28.51 | 28.75 | 2,616,286 | -0.50(-1.70%) |
Feb 05, 2007 | 29.07 | 29.33 | 28.88 | 29.25 | 3,197,878 | +0.04(+0.13%) |
Feb 02, 2007 | 28.98 | 29.29 | 28.89 | 29.21 | 2,297,374 | +0.20(+0.67%) |
Feb 01, 2007 | 28.60 | 29.16 | 28.41 | 29.02 | 2,573,869 | +0.66(+2.33%) |
Jan 31, 2007 | 27.87 | 28.36 | 27.83 | 28.36 | 1,514,395 | +0.37(+1.33%) |
Jan 30, 2007 | 27.99 | 28.17 | 27.88 | 27.98 | 1,932,931 | +0.01(+0.02%) |
Jan 29, 2007 | 27.87 | 28.09 | 27.83 | 27.98 | 1,669,473 | +0.01(+0.04%) |
Jan 26, 2007 | 28.14 | 28.33 | 27.81 | 27.96 | 2,136,653 | +0.01(+0.05%) |
Jan 25, 2007 | 28.20 | 28.36 | 27.91 | 27.95 | 1,822,995 | -0.34(-1.19%) |
Jan 24, 2007 | 28.50 | 28.50 | 28.07 | 28.29 | 2,333,371 | -0.12(-0.43%) |
Jan 23, 2007 | 27.86 | 28.44 | 27.86 | 28.41 | 2,271,301 | +0.65(+2.36%) |
Jan 22, 2007 | 28.17 | 28.17 | 27.56 | 27.76 | 3,065,955 | -0.29(-1.03%) |
Jan 19, 2007 | 27.73 | 28.08 | 27.58 | 28.04 | 2,541,374 | +0.30(+1.10%) |
Jan 18, 2007 | 27.28 | 27.91 | 27.18 | 27.74 | 4,228,943 | -0.13(-0.46%) |
Jan 17, 2007 | 28.04 | 29.00 | 27.79 | 27.87 | 9,469,495 | +1.01(+3.78%) |
Jan 16, 2007 | 26.76 | 26.93 | 26.59 | 26.85 | 3,317,738 | +0.09(+0.35%) |
Jan 12, 2007 | 26.59 | 26.92 | 26.51 | 26.76 | 1,332,660 | +0.11(+0.40%) |
Jan 11, 2007 | 26.54 | 26.69 | 26.41 | 26.65 | 2,152,414 | +0.18(+0.70%) |
Jan 10, 2007 | 26.26 | 26.47 | 26.16 | 26.47 | 1,730,959 | +0.02(+0.06%) |
Jan 09, 2007 | 26.24 | 26.52 | 26.05 | 26.45 | 1,985,856 | +0.13(+0.51%) |
Jan 08, 2007 | 26.10 | 26.38 | 25.91 | 26.32 | 1,886,038 | +0.15(+0.56%) |
Jan 05, 2007 | 26.42 | 26.59 | 26.11 | 26.17 | 3,049,026 | +0.07(+0.25%) |
Jan 04, 2007 | 26.21 | 26.26 | 25.93 | 26.10 | 1,830,778 | -0.21(-0.81%) |