Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.61 | 29.81 | 29.40 | 29.52 | 545,932 | -0.02(-0.06%) |
Mar 29, 2007 | 29.75 | 29.77 | 29.40 | 29.53 | 778,141 | -0.02(-0.06%) |
Mar 28, 2007 | 30.27 | 30.32 | 29.32 | 29.55 | 1,037,924 | -0.82(-2.70%) |
Mar 27, 2007 | 30.73 | 30.77 | 30.13 | 30.37 | 1,102,145 | -0.36(-1.18%) |
Mar 26, 2007 | 31.12 | 31.16 | 30.66 | 30.73 | 572,177 | -0.39(-1.25%) |
Mar 23, 2007 | 30.55 | 31.30 | 30.55 | 31.12 | 565,404 | +0.60(+1.98%) |
Mar 22, 2007 | 30.22 | 30.63 | 30.06 | 30.52 | 695,175 | +0.29(+0.96%) |
Mar 21, 2007 | 30.14 | 30.44 | 29.93 | 30.23 | 609,185 | +0.09(+0.30%) |
Mar 20, 2007 | 29.51 | 30.48 | 29.42 | 30.14 | 536,257 | +0.78(+2.65%) |
Mar 19, 2007 | 29.13 | 29.46 | 29.12 | 29.36 | 370,687 | +0.23(+0.80%) |
Mar 16, 2007 | 29.01 | 29.30 | 28.94 | 29.13 | 255,792 | +0.12(+0.40%) |
Mar 15, 2007 | 28.27 | 29.25 | 28.27 | 29.01 | 609,064 | +0.68(+2.39%) |
Mar 14, 2007 | 28.21 | 28.69 | 28.05 | 28.34 | 1,354,914 | +0.31(+1.09%) |
Mar 13, 2007 | 29.32 | 29.33 | 27.86 | 28.03 | 996,683 | -1.29(-4.40%) |
Mar 12, 2007 | 29.58 | 29.63 | 29.26 | 29.32 | 957,256 | -0.20(-0.67%) |
Mar 09, 2007 | 29.35 | 29.85 | 29.29 | 29.52 | 679,936 | +0.41(+1.42%) |
Mar 08, 2007 | 28.96 | 29.45 | 28.90 | 29.10 | 633,252 | +0.17(+0.57%) |
Mar 07, 2007 | 28.81 | 29.22 | 28.77 | 28.94 | 445,066 | +0.13(+0.46%) |
Mar 06, 2007 | 28.36 | 28.93 | 28.28 | 28.81 | 587,052 | +0.86(+3.08%) |
Mar 05, 2007 | 28.03 | 28.61 | 27.78 | 27.95 | 420,394 | -0.32(-1.14%) |
Mar 02, 2007 | 28.25 | 28.53 | 28.16 | 28.27 | 397,536 | -0.11(-0.38%) |
Mar 01, 2007 | 28.17 | 28.44 | 27.92 | 28.38 | 598,061 | +0.00(+0.00%) |
Feb 28, 2007 | 28.34 | 28.61 | 27.88 | 28.38 | 655,385 | +0.03(+0.12%) |
Feb 27, 2007 | 28.77 | 29.13 | 28.28 | 28.34 | 365,366 | -0.99(-3.38%) |
Feb 26, 2007 | 29.30 | 29.39 | 29.15 | 29.34 | 654,320 | -0.02(-0.06%) |
Feb 23, 2007 | 29.35 | 29.48 | 29.27 | 29.35 | 360,649 | -0.17(-0.56%) |
Feb 22, 2007 | 29.51 | 29.77 | 29.35 | 29.52 | 384,353 | +0.00(+0.00%) |
Feb 21, 2007 | 29.53 | 29.66 | 29.25 | 29.52 | 347,829 | -0.03(-0.11%) |
Feb 20, 2007 | 29.19 | 29.61 | 28.91 | 29.55 | 544,965 | +0.12(+0.42%) |
Feb 16, 2007 | 29.10 | 29.52 | 29.10 | 29.43 | 360,528 | +0.12(+0.42%) |
Feb 15, 2007 | 29.19 | 29.45 | 28.86 | 29.30 | 393,061 | +0.08(+0.28%) |
Feb 14, 2007 | 29.05 | 29.35 | 28.89 | 29.22 | 549,026 | +0.12(+0.43%) |
Feb 13, 2007 | 28.92 | 29.18 | 28.69 | 29.10 | 758,703 | +0.24(+0.83%) |
Feb 12, 2007 | 28.93 | 28.96 | 28.73 | 28.86 | 745,062 | -0.29(-0.99%) |
Feb 09, 2007 | 29.25 | 29.49 | 28.94 | 29.15 | 891,343 | -0.17(-0.56%) |
Feb 08, 2007 | 26.46 | 29.52 | 26.13 | 29.31 | 1,723,303 | +3.32(+12.75%) |
Feb 07, 2007 | 25.97 | 26.13 | 25.71 | 26.00 | 270,063 | +0.02(+0.06%) |
Feb 06, 2007 | 26.22 | 26.23 | 25.89 | 25.98 | 274,296 | -0.24(-0.91%) |
Feb 05, 2007 | 26.01 | 26.31 | 26.01 | 26.22 | 299,936 | +0.23(+0.89%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.81 | 25.99 | 178,631 | +0.11(+0.41%) |
Feb 01, 2007 | 25.27 | 25.95 | 25.25 | 25.88 | 286,269 | +0.79(+3.16%) |
Jan 31, 2007 | 24.60 | 25.13 | 24.60 | 25.09 | 326,906 | +0.40(+1.61%) |
Jan 30, 2007 | 24.35 | 24.72 | 24.35 | 24.69 | 223,138 | +0.31(+1.29%) |
Jan 29, 2007 | 24.71 | 24.73 | 24.35 | 24.38 | 369,478 | -0.33(-1.34%) |
Jan 26, 2007 | 24.64 | 24.74 | 24.03 | 24.71 | 180,929 | +0.07(+0.27%) |
Jan 25, 2007 | 25.14 | 25.20 | 24.57 | 24.64 | 227,975 | -0.45(-1.81%) |
Jan 24, 2007 | 24.87 | 25.12 | 24.82 | 25.09 | 197,982 | +0.17(+0.70%) |
Jan 23, 2007 | 24.68 | 25.01 | 24.66 | 24.92 | 250,591 | +0.24(+0.97%) |
Jan 22, 2007 | 24.79 | 24.81 | 24.62 | 24.68 | 119,974 | -0.09(-0.37%) |
Jan 19, 2007 | 24.68 | 24.82 | 24.45 | 24.77 | 260,751 | +0.22(+0.91%) |
Jan 18, 2007 | 24.47 | 24.66 | 24.41 | 24.55 | 171,616 | +0.02(+0.07%) |
Jan 17, 2007 | 24.39 | 24.72 | 24.39 | 24.53 | 175,124 | +0.07(+0.30%) |
Jan 16, 2007 | 24.71 | 24.85 | 24.40 | 24.46 | 293,768 | -0.31(-1.27%) |
Jan 12, 2007 | 24.25 | 24.80 | 24.25 | 24.77 | 194,837 | +0.41(+1.66%) |
Jan 11, 2007 | 24.56 | 24.71 | 24.33 | 24.37 | 369,719 | -0.15(-0.61%) |
Jan 10, 2007 | 24.38 | 24.59 | 24.19 | 24.52 | 416,282 | +0.15(+0.61%) |
Jan 09, 2007 | 24.52 | 24.52 | 24.16 | 24.37 | 172,826 | -0.02(-0.10%) |
Jan 08, 2007 | 24.25 | 24.46 | 24.15 | 24.39 | 160,852 | +0.07(+0.31%) |
Jan 05, 2007 | 24.47 | 24.57 | 24.26 | 24.32 | 206,569 | -0.17(-0.68%) |
Jan 04, 2007 | 24.81 | 24.85 | 24.31 | 24.48 | 445,308 | -0.41(-1.66%) |