Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.53 | 27.92 | 27.53 | 27.92 | 556,278 | +0.39(+1.41%) |
Mar 29, 2007 | 27.17 | 27.68 | 27.12 | 27.53 | 769,892 | +0.58(+2.17%) |
Mar 28, 2007 | 26.96 | 27.31 | 26.72 | 26.95 | 690,405 | -0.04(-0.17%) |
Mar 27, 2007 | 28.00 | 28.00 | 26.96 | 26.99 | 520,743 | -0.23(-0.85%) |
Mar 26, 2007 | 27.77 | 27.77 | 27.13 | 27.22 | 544,121 | -0.62(-2.23%) |
Mar 23, 2007 | 27.85 | 28.10 | 27.77 | 27.85 | 249,684 | +0.03(+0.11%) |
Mar 22, 2007 | 27.95 | 28.15 | 27.76 | 27.82 | 292,968 | -0.15(-0.54%) |
Mar 21, 2007 | 27.43 | 28.15 | 27.18 | 27.97 | 449,137 | +0.54(+1.97%) |
Mar 20, 2007 | 27.25 | 27.55 | 27.18 | 27.43 | 360,031 | +0.21(+0.77%) |
Mar 19, 2007 | 27.00 | 27.34 | 26.87 | 27.22 | 520,075 | +0.28(+1.03%) |
Mar 16, 2007 | 26.99 | 27.11 | 26.54 | 26.94 | 822,795 | -0.04(-0.17%) |
Mar 15, 2007 | 27.07 | 27.31 | 26.78 | 26.99 | 671,836 | -0.03(-0.11%) |
Mar 14, 2007 | 26.57 | 27.02 | 26.33 | 27.02 | 945,566 | +0.34(+1.26%) |
Mar 13, 2007 | 27.61 | 27.40 | 26.61 | 26.68 | 452,744 | -0.94(-3.39%) |
Mar 12, 2007 | 27.39 | 27.86 | 27.33 | 27.61 | 541,717 | -0.12(-0.43%) |
Mar 09, 2007 | 28.07 | 28.26 | 27.55 | 27.73 | 677,847 | -0.04(-0.13%) |
Mar 08, 2007 | 27.61 | 28.05 | 27.34 | 27.77 | 633,628 | +0.35(+1.28%) |
Mar 07, 2007 | 26.96 | 27.70 | 26.95 | 27.42 | 2,999,817 | +0.39(+1.44%) |
Mar 06, 2007 | 26.45 | 27.27 | 26.45 | 27.03 | 1,604,711 | +0.80(+3.05%) |
Mar 05, 2007 | 27.09 | 27.49 | 26.17 | 26.23 | 1,141,012 | -1.54(-5.55%) |
Mar 02, 2007 | 28.46 | 28.57 | 27.74 | 27.77 | 482,669 | -0.81(-2.83%) |
Mar 01, 2007 | 29.00 | 29.16 | 27.75 | 28.58 | 503,739 | -0.42(-1.45%) |
Feb 28, 2007 | 28.67 | 29.63 | 28.38 | 29.00 | 952,246 | +0.33(+1.15%) |
Feb 27, 2007 | 30.24 | 30.69 | 27.73 | 28.67 | 1,213,553 | -2.36(-7.60%) |
Feb 26, 2007 | 31.41 | 31.51 | 30.39 | 31.03 | 392,784 | -0.38(-1.22%) |
Feb 23, 2007 | 31.94 | 31.96 | 31.33 | 31.41 | 218,156 | -0.64(-1.99%) |
Feb 22, 2007 | 32.34 | 32.40 | 31.81 | 32.05 | 221,629 | -0.28(-0.86%) |
Feb 21, 2007 | 32.34 | 32.43 | 32.14 | 32.32 | 251,554 | -0.16(-0.48%) |
Feb 20, 2007 | 31.89 | 32.66 | 31.55 | 32.48 | 349,210 | +0.22(+0.67%) |
Feb 16, 2007 | 32.31 | 32.31 | 31.78 | 32.26 | 314,877 | -0.04(-0.14%) |
Feb 15, 2007 | 32.20 | 32.41 | 32.01 | 32.31 | 276,803 | +0.07(+0.23%) |
Feb 14, 2007 | 32.32 | 32.67 | 32.08 | 32.23 | 505,934 | -0.08(-0.25%) |
Feb 13, 2007 | 31.35 | 32.45 | 31.35 | 32.31 | 523,964 | +0.66(+2.08%) |
Feb 12, 2007 | 31.96 | 32.00 | 31.20 | 31.66 | 440,186 | -0.30(-0.94%) |
Feb 09, 2007 | 32.49 | 32.76 | 31.18 | 31.96 | 705,902 | -0.61(-1.88%) |
Feb 08, 2007 | 32.94 | 33.08 | 32.46 | 32.57 | 227,507 | -0.38(-1.16%) |
Feb 07, 2007 | 32.28 | 32.95 | 32.22 | 32.95 | 488,814 | +0.73(+2.28%) |
Feb 06, 2007 | 31.99 | 32.32 | 31.94 | 32.22 | 219,358 | +0.26(+0.82%) |
Feb 05, 2007 | 31.66 | 32.03 | 31.66 | 31.96 | 358,695 | +0.33(+1.04%) |
Feb 02, 2007 | 32.02 | 32.05 | 31.56 | 31.63 | 325,965 | -0.16(-0.49%) |
Feb 01, 2007 | 31.81 | 31.93 | 31.49 | 31.78 | 241,267 | +0.06(+0.19%) |
Jan 31, 2007 | 31.40 | 31.96 | 31.36 | 31.72 | 360,031 | +0.21(+0.67%) |
Jan 30, 2007 | 31.48 | 31.65 | 31.33 | 31.51 | 270,524 | +0.02(+0.05%) |
Jan 29, 2007 | 31.35 | 31.76 | 31.30 | 31.50 | 333,179 | +0.13(+0.43%) |
Jan 26, 2007 | 31.03 | 31.42 | 30.50 | 31.36 | 267,719 | +0.42(+1.35%) |
Jan 25, 2007 | 30.82 | 31.13 | 30.74 | 30.94 | 379,135 | +0.13(+0.41%) |
Jan 24, 2007 | 30.62 | 30.91 | 30.48 | 30.82 | 279,608 | +0.20(+0.66%) |
Jan 23, 2007 | 30.41 | 30.83 | 30.36 | 30.62 | 227,775 | +0.17(+0.57%) |
Jan 22, 2007 | 30.80 | 30.85 | 30.36 | 30.44 | 254,760 | -0.54(-1.74%) |
Jan 19, 2007 | 30.59 | 31.00 | 30.37 | 30.98 | 277,070 | +0.40(+1.30%) |
Jan 18, 2007 | 30.83 | 30.85 | 30.46 | 30.59 | 309,800 | -0.22(-0.73%) |
Jan 17, 2007 | 30.93 | 31.00 | 30.62 | 30.81 | 322,625 | -0.12(-0.39%) |
Jan 16, 2007 | 30.73 | 30.97 | 30.69 | 30.93 | 321,156 | +0.39(+1.27%) |
Jan 12, 2007 | 30.16 | 30.54 | 30.16 | 30.54 | 238,328 | +0.36(+1.19%) |
Jan 11, 2007 | 29.75 | 30.41 | 29.75 | 30.18 | 235,523 | +0.43(+1.43%) |
Jan 10, 2007 | 29.27 | 29.75 | 29.13 | 29.75 | 185,960 | +0.32(+1.09%) |
Jan 09, 2007 | 28.87 | 29.57 | 28.82 | 29.43 | 263,577 | +0.46(+1.60%) |
Jan 08, 2007 | 29.19 | 29.22 | 28.63 | 28.97 | 226,305 | -0.22(-0.77%) |
Jan 05, 2007 | 29.01 | 29.70 | 28.91 | 29.19 | 285,620 | -0.49(-1.64%) |
Jan 04, 2007 | 29.53 | 29.89 | 29.34 | 29.68 | 350,412 | -0.04(-0.13%) |