Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.37 | 29.70 | 29.37 | 29.53 | 722,759 | -0.12(-0.39%) |
Mar 29, 2007 | 29.07 | 29.65 | 28.85 | 29.65 | 639,480 | +0.70(+2.42%) |
Mar 28, 2007 | 28.85 | 29.02 | 28.66 | 28.95 | 433,111 | -0.18(-0.62%) |
Mar 27, 2007 | 29.12 | 29.50 | 28.99 | 29.13 | 614,093 | -0.07(-0.23%) |
Mar 26, 2007 | 29.52 | 29.65 | 28.99 | 29.19 | 555,535 | -0.42(-1.42%) |
Mar 23, 2007 | 28.58 | 29.77 | 28.57 | 29.61 | 616,301 | +0.98(+3.43%) |
Mar 22, 2007 | 28.24 | 28.68 | 28.24 | 28.63 | 516,652 | +0.27(+0.96%) |
Mar 21, 2007 | 28.53 | 28.53 | 28.13 | 28.36 | 1,093,057 | -0.09(-0.32%) |
Mar 20, 2007 | 28.43 | 28.95 | 28.42 | 28.45 | 807,258 | +0.11(+0.38%) |
Mar 19, 2007 | 28.29 | 28.62 | 28.03 | 28.34 | 583,185 | +0.21(+0.76%) |
Mar 16, 2007 | 28.55 | 28.57 | 28.00 | 28.13 | 804,855 | -0.50(-1.76%) |
Mar 15, 2007 | 28.46 | 28.76 | 28.37 | 28.63 | 546,221 | +0.18(+0.64%) |
Mar 14, 2007 | 28.53 | 28.62 | 27.86 | 28.45 | 1,217,984 | +0.01(+0.03%) |
Mar 13, 2007 | 28.80 | 28.87 | 28.36 | 28.44 | 1,307,596 | -0.36(-1.26%) |
Mar 12, 2007 | 28.87 | 28.95 | 28.76 | 28.80 | 767,372 | -0.10(-0.34%) |
Mar 09, 2007 | 28.91 | 29.09 | 28.79 | 28.90 | 726,380 | +0.00(+0.00%) |
Mar 08, 2007 | 29.11 | 29.37 | 28.85 | 28.90 | 813,939 | -0.22(-0.76%) |
Mar 07, 2007 | 29.25 | 29.28 | 28.85 | 29.13 | 580,091 | -0.02(-0.06%) |
Mar 06, 2007 | 28.87 | 29.30 | 28.84 | 29.14 | 705,455 | +0.39(+1.35%) |
Mar 05, 2007 | 28.67 | 28.97 | 28.62 | 28.76 | 1,182,046 | -0.10(-0.34%) |
Mar 02, 2007 | 28.53 | 29.10 | 28.48 | 28.85 | 796,927 | +0.06(+0.20%) |
Mar 01, 2007 | 28.62 | 29.33 | 28.46 | 28.80 | 989,666 | -0.16(-0.54%) |
Feb 28, 2007 | 29.08 | 29.30 | 28.38 | 28.95 | 943,369 | +0.01(+0.03%) |
Feb 27, 2007 | 29.24 | 29.32 | 28.84 | 28.95 | 912,711 | -0.74(-2.50%) |
Feb 26, 2007 | 29.54 | 29.71 | 29.32 | 29.69 | 757,593 | +0.09(+0.31%) |
Feb 23, 2007 | 29.86 | 29.96 | 29.37 | 29.60 | 617,200 | -0.36(-1.21%) |
Feb 22, 2007 | 29.97 | 30.19 | 29.86 | 29.96 | 496,128 | -0.09(-0.30%) |
Feb 21, 2007 | 29.90 | 30.47 | 29.90 | 30.05 | 731,087 | +0.15(+0.50%) |
Feb 20, 2007 | 30.04 | 30.45 | 29.83 | 29.90 | 995,984 | -0.26(-0.88%) |
Feb 16, 2007 | 30.39 | 30.39 | 29.95 | 30.17 | 1,367,065 | -0.19(-0.62%) |
Feb 15, 2007 | 29.69 | 31.13 | 29.64 | 30.36 | 961,236 | +0.35(+1.15%) |
Feb 14, 2007 | 30.04 | 30.04 | 29.70 | 30.01 | 998,467 | +0.12(+0.39%) |
Feb 13, 2007 | 30.20 | 30.22 | 29.85 | 29.89 | 975,215 | -0.38(-1.25%) |
Feb 12, 2007 | 30.31 | 30.52 | 30.03 | 30.27 | 757,017 | -0.12(-0.38%) |
Feb 09, 2007 | 30.83 | 30.93 | 30.35 | 30.39 | 779,332 | -0.54(-1.76%) |
Feb 08, 2007 | 31.44 | 31.64 | 30.74 | 30.93 | 600,681 | -0.58(-1.83%) |
Feb 07, 2007 | 31.21 | 31.58 | 31.00 | 31.51 | 410,863 | +0.22(+0.71%) |
Feb 06, 2007 | 31.07 | 31.35 | 30.83 | 31.29 | 318,562 | +0.13(+0.42%) |
Feb 05, 2007 | 31.73 | 31.73 | 31.11 | 31.16 | 518,784 | -0.47(-1.49%) |
Feb 02, 2007 | 30.36 | 32.85 | 30.36 | 31.63 | 1,956,430 | +1.37(+4.53%) |
Feb 01, 2007 | 30.19 | 30.31 | 29.98 | 30.26 | 676,943 | +0.07(+0.22%) |
Jan 31, 2007 | 29.59 | 30.27 | 29.51 | 30.19 | 617,738 | +0.40(+1.33%) |
Jan 30, 2007 | 29.70 | 29.83 | 29.43 | 29.79 | 575,549 | +0.02(+0.06%) |
Jan 29, 2007 | 29.78 | 29.95 | 29.50 | 29.78 | 569,887 | -0.01(-0.03%) |
Jan 26, 2007 | 29.89 | 29.99 | 29.45 | 29.79 | 566,285 | -0.12(-0.41%) |
Jan 25, 2007 | 30.21 | 30.21 | 29.86 | 29.91 | 525,514 | -0.38(-1.25%) |
Jan 24, 2007 | 30.26 | 30.31 | 30.01 | 30.29 | 714,108 | +0.16(+0.55%) |
Jan 23, 2007 | 30.11 | 30.29 | 29.98 | 30.12 | 905,300 | +0.05(+0.16%) |
Jan 22, 2007 | 30.22 | 30.30 | 29.97 | 30.08 | 1,029,801 | -0.01(-0.03%) |
Jan 19, 2007 | 30.43 | 30.43 | 29.87 | 30.08 | 1,017,979 | -0.24(-0.79%) |
Jan 18, 2007 | 29.98 | 30.32 | 29.96 | 30.32 | 1,530,942 | +0.32(+1.07%) |
Jan 17, 2007 | 30.00 | 30.18 | 29.96 | 30.00 | 1,246,141 | -0.12(-0.41%) |
Jan 16, 2007 | 30.03 | 30.46 | 30.01 | 30.12 | 1,211,942 | +0.14(+0.47%) |
Jan 12, 2007 | 30.22 | 31.22 | 29.70 | 29.98 | 7,602,690 | -3.49(-10.42%) |
Jan 11, 2007 | 32.93 | 33.60 | 32.78 | 33.47 | 588,445 | +0.54(+1.65%) |
Jan 10, 2007 | 32.82 | 32.97 | 32.58 | 32.93 | 513,494 | +0.06(+0.18%) |
Jan 09, 2007 | 32.71 | 32.90 | 32.49 | 32.87 | 337,955 | +0.10(+0.30%) |
Jan 08, 2007 | 32.91 | 33.05 | 32.51 | 32.77 | 398,443 | -0.03(-0.10%) |
Jan 05, 2007 | 32.82 | 32.94 | 32.70 | 32.81 | 489,771 | -0.16(-0.50%) |
Jan 04, 2007 | 32.49 | 32.99 | 32.49 | 32.97 | 532,377 | +0.31(+0.96%) |