Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.15 | 30.44 | 30.02 | 30.23 | 224,465 | +0.08(+0.27%) |
Mar 29, 2007 | 29.82 | 30.15 | 29.74 | 30.15 | 487,165 | +0.52(+1.77%) |
Mar 28, 2007 | 29.62 | 29.68 | 29.29 | 29.63 | 306,951 | -0.03(-0.10%) |
Mar 27, 2007 | 29.93 | 29.93 | 29.49 | 29.66 | 242,246 | -0.34(-1.15%) |
Mar 26, 2007 | 30.20 | 30.20 | 29.81 | 30.00 | 248,796 | -0.13(-0.45%) |
Mar 23, 2007 | 29.99 | 30.23 | 29.93 | 30.14 | 324,866 | +0.17(+0.57%) |
Mar 22, 2007 | 30.27 | 30.27 | 29.81 | 29.96 | 464,973 | -0.26(-0.87%) |
Mar 21, 2007 | 29.84 | 30.28 | 29.79 | 30.23 | 296,524 | +0.31(+1.03%) |
Mar 20, 2007 | 29.96 | 29.99 | 29.83 | 29.92 | 304,679 | -0.04(-0.15%) |
Mar 19, 2007 | 29.87 | 29.99 | 29.78 | 29.96 | 680,615 | +0.19(+0.65%) |
Mar 16, 2007 | 29.62 | 29.78 | 29.49 | 29.77 | 752,005 | +0.20(+0.68%) |
Mar 15, 2007 | 29.58 | 29.67 | 29.51 | 29.57 | 528,208 | +0.01(+0.03%) |
Mar 14, 2007 | 29.32 | 29.56 | 28.94 | 29.56 | 462,967 | +0.31(+1.05%) |
Mar 13, 2007 | 29.52 | 29.45 | 29.13 | 29.25 | 420,454 | -0.27(-0.91%) |
Mar 12, 2007 | 29.40 | 29.59 | 29.36 | 29.52 | 257,887 | -0.01(-0.05%) |
Mar 09, 2007 | 29.46 | 29.62 | 29.32 | 29.54 | 384,625 | +0.21(+0.71%) |
Mar 08, 2007 | 29.14 | 29.39 | 29.02 | 29.33 | 446,524 | +0.34(+1.19%) |
Mar 07, 2007 | 28.74 | 29.07 | 28.72 | 28.98 | 358,288 | +0.28(+0.96%) |
Mar 06, 2007 | 28.32 | 28.91 | 28.32 | 28.71 | 558,021 | +0.52(+1.83%) |
Mar 05, 2007 | 28.27 | 28.51 | 28.18 | 28.19 | 646,390 | -0.35(-1.23%) |
Mar 02, 2007 | 28.57 | 28.76 | 28.15 | 28.54 | 673,796 | -0.06(-0.21%) |
Mar 01, 2007 | 28.31 | 28.76 | 27.95 | 28.60 | 605,537 | +0.13(+0.47%) |
Feb 28, 2007 | 28.83 | 28.91 | 28.41 | 28.47 | 669,117 | -0.28(-0.99%) |
Feb 27, 2007 | 29.46 | 29.47 | 28.48 | 28.75 | 567,112 | -1.06(-3.56%) |
Feb 26, 2007 | 29.99 | 29.99 | 29.70 | 29.82 | 277,673 | -0.28(-0.92%) |
Feb 23, 2007 | 29.82 | 30.12 | 29.74 | 30.09 | 265,775 | +0.27(+0.90%) |
Feb 22, 2007 | 29.84 | 30.17 | 29.66 | 29.82 | 177,005 | -0.03(-0.10%) |
Feb 21, 2007 | 29.70 | 29.88 | 29.61 | 29.85 | 248,128 | +0.13(+0.45%) |
Feb 20, 2007 | 29.51 | 29.76 | 29.43 | 29.72 | 197,860 | +0.16(+0.56%) |
Feb 16, 2007 | 29.70 | 29.70 | 29.47 | 29.55 | 144,786 | -0.21(-0.70%) |
Feb 15, 2007 | 29.59 | 29.82 | 29.43 | 29.76 | 234,358 | +0.17(+0.58%) |
Feb 14, 2007 | 29.48 | 29.87 | 29.42 | 29.59 | 384,558 | +0.28(+0.97%) |
Feb 13, 2007 | 29.10 | 29.39 | 29.01 | 29.31 | 311,153 | +0.32(+1.11%) |
Feb 12, 2007 | 29.06 | 29.08 | 28.81 | 28.98 | 256,751 | +0.02(+0.08%) |
Feb 09, 2007 | 29.17 | 29.27 | 28.82 | 28.96 | 237,967 | -0.25(-0.87%) |
Feb 08, 2007 | 29.28 | 29.39 | 29.07 | 29.22 | 184,625 | -0.09(-0.31%) |
Feb 07, 2007 | 29.30 | 29.43 | 29.16 | 29.31 | 216,711 | +0.04(+0.13%) |
Feb 06, 2007 | 29.35 | 29.49 | 29.22 | 29.27 | 243,582 | -0.08(-0.28%) |
Feb 05, 2007 | 29.25 | 29.46 | 28.99 | 29.35 | 273,663 | +0.03(+0.10%) |
Feb 02, 2007 | 29.76 | 29.83 | 29.27 | 29.32 | 363,770 | -0.34(-1.13%) |
Feb 01, 2007 | 29.14 | 29.73 | 29.04 | 29.66 | 533,288 | +0.61(+2.11%) |
Jan 31, 2007 | 29.09 | 29.25 | 28.79 | 29.04 | 969,652 | -0.04(-0.15%) |
Jan 30, 2007 | 29.67 | 31.03 | 28.87 | 29.09 | 1,905,748 | +1.36(+4.91%) |
Jan 29, 2007 | 27.86 | 28.03 | 27.71 | 27.73 | 431,417 | +0.04(+0.16%) |
Jan 26, 2007 | 27.62 | 27.77 | 27.45 | 27.68 | 482,754 | +0.06(+0.22%) |
Jan 25, 2007 | 27.82 | 27.82 | 27.57 | 27.62 | 513,636 | -0.19(-0.70%) |
Jan 24, 2007 | 27.68 | 27.89 | 27.65 | 27.82 | 485,561 | +0.08(+0.30%) |
Jan 23, 2007 | 27.34 | 27.85 | 27.34 | 27.74 | 362,967 | +0.29(+1.06%) |
Jan 22, 2007 | 27.23 | 27.51 | 26.98 | 27.44 | 460,427 | +0.23(+0.85%) |
Jan 19, 2007 | 26.85 | 27.29 | 26.78 | 27.21 | 221,524 | +0.26(+0.97%) |
Jan 18, 2007 | 26.61 | 27.28 | 26.38 | 26.95 | 279,812 | -0.07(-0.28%) |
Jan 17, 2007 | 27.11 | 27.37 | 26.93 | 27.03 | 341,310 | -0.29(-1.07%) |
Jan 16, 2007 | 27.38 | 27.45 | 27.09 | 27.32 | 334,358 | +0.06(+0.22%) |
Jan 12, 2007 | 27.44 | 27.47 | 27.14 | 27.26 | 395,588 | -0.13(-0.49%) |
Jan 11, 2007 | 27.18 | 27.49 | 27.18 | 27.39 | 183,021 | +0.36(+1.33%) |
Jan 10, 2007 | 26.85 | 27.10 | 26.70 | 27.03 | 248,663 | +0.10(+0.39%) |
Jan 09, 2007 | 26.76 | 26.97 | 26.66 | 26.93 | 429,278 | +0.16(+0.59%) |
Jan 08, 2007 | 26.79 | 26.88 | 26.48 | 26.77 | 472,593 | -0.02(-0.06%) |
Jan 05, 2007 | 26.55 | 27.27 | 26.55 | 26.79 | 458,556 | -0.03(-0.11%) |
Jan 04, 2007 | 27.04 | 27.12 | 26.71 | 26.82 | 670,187 | -0.31(-1.13%) |