Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.62 | 25.76 | 24.92 | 25.17 | 4,445,792 | -0.29(-1.16%) |
Mar 29, 2007 | 25.78 | 25.81 | 25.26 | 25.47 | 3,368,033 | -0.11(-0.43%) |
Mar 28, 2007 | 25.75 | 25.89 | 25.40 | 25.58 | 5,384,742 | -0.53(-2.04%) |
Mar 27, 2007 | 26.16 | 26.24 | 25.74 | 26.11 | 4,082,341 | -0.41(-1.56%) |
Mar 26, 2007 | 27.05 | 27.10 | 26.23 | 26.53 | 4,170,097 | -0.49(-1.80%) |
Mar 23, 2007 | 27.13 | 27.78 | 26.76 | 27.01 | 4,852,239 | -0.05(-0.17%) |
Mar 22, 2007 | 0.2023 | 27.94 | 26.92 | 27.06 | 4,724,075 | -0.17(-0.61%) |
Mar 21, 2007 | 26.25 | 27.22 | 26.16 | 27.22 | 5,828,168 | +0.96(+3.64%) |
Mar 20, 2007 | 26.63 | 26.88 | 25.99 | 26.27 | 4,917,823 | -0.21(-0.80%) |
Mar 19, 2007 | 26.26 | 26.74 | 26.20 | 26.48 | 3,764,566 | +0.37(+1.41%) |
Mar 16, 2007 | 26.42 | 26.92 | 26.03 | 26.11 | 3,465,168 | -0.39(-1.46%) |
Mar 15, 2007 | 26.07 | 26.76 | 26.00 | 26.50 | 5,112,182 | +0.45(+1.73%) |
Mar 14, 2007 | 25.28 | 26.30 | 24.84 | 26.05 | 6,699,359 | +0.91(+3.62%) |
Mar 13, 2007 | 25.75 | 25.70 | 24.73 | 25.14 | 7,954,809 | -0.62(-2.39%) |
Mar 12, 2007 | 25.85 | 26.57 | 25.48 | 25.75 | 6,283,994 | -0.77(-2.91%) |
Mar 09, 2007 | 27.20 | 27.22 | 26.19 | 26.53 | 4,633,952 | -0.54(-2.00%) |
Mar 08, 2007 | 27.08 | 27.35 | 26.96 | 27.07 | 3,552,848 | +0.18(+0.68%) |
Mar 07, 2007 | 26.89 | 27.42 | 26.54 | 26.88 | 5,666,220 | +0.40(+1.53%) |
Mar 06, 2007 | 26.50 | 26.82 | 26.23 | 26.48 | 4,888,892 | +0.51(+1.95%) |
Mar 05, 2007 | 26.60 | 26.89 | 25.95 | 25.97 | 5,367,449 | -1.13(-4.17%) |
Mar 02, 2007 | 27.24 | 27.85 | 26.99 | 27.10 | 3,927,537 | -0.34(-1.24%) |
Mar 01, 2007 | 27.03 | 27.80 | 26.12 | 27.45 | 6,108,484 | -0.01(-0.03%) |
Feb 28, 2007 | 27.94 | 28.12 | 27.19 | 27.45 | 6,376,333 | -0.66(-2.35%) |
Feb 27, 2007 | 28.43 | 28.58 | 27.58 | 28.12 | 5,150,902 | -0.99(-3.41%) |
Feb 26, 2007 | 29.17 | 29.42 | 28.88 | 29.11 | 2,055,606 | +0.06(+0.19%) |
Feb 23, 2007 | 29.14 | 29.39 | 28.87 | 29.05 | 6,093,985 | -0.30(-1.03%) |
Feb 22, 2007 | 30.83 | 30.83 | 29.12 | 29.36 | 5,858,296 | -0.86(-2.83%) |
Feb 21, 2007 | 29.88 | 30.28 | 29.52 | 30.21 | 2,125,009 | -0.03(-0.09%) |
Feb 20, 2007 | 30.34 | 30.71 | 30.21 | 30.24 | 2,055,074 | -0.18(-0.60%) |
Feb 16, 2007 | 30.53 | 30.64 | 29.93 | 30.42 | 2,498,175 | -0.21(-0.69%) |
Feb 15, 2007 | 30.62 | 31.08 | 30.30 | 30.64 | 5,465,988 | +0.83(+2.78%) |
Feb 14, 2007 | 29.61 | 30.11 | 29.43 | 29.81 | 2,321,197 | +0.29(+0.97%) |
Feb 13, 2007 | 29.55 | 29.88 | 29.28 | 29.52 | 3,177,687 | +0.20(+0.69%) |
Feb 12, 2007 | 29.52 | 29.87 | 29.15 | 29.32 | 3,612,088 | -0.41(-1.39%) |
Feb 09, 2007 | 30.53 | 30.75 | 29.51 | 29.73 | 6,008,497 | -0.97(-3.14%) |
Feb 08, 2007 | 30.58 | 30.89 | 29.95 | 30.70 | 5,281,526 | -0.96(-3.02%) |
Feb 07, 2007 | 32.14 | 32.40 | 31.47 | 31.66 | 2,716,244 | -0.39(-1.21%) |
Feb 06, 2007 | 31.72 | 32.29 | 31.58 | 32.04 | 2,703,736 | +0.11(+0.35%) |
Feb 05, 2007 | 32.50 | 32.58 | 31.61 | 31.93 | 2,609,330 | -0.57(-1.75%) |
Feb 02, 2007 | 31.50 | 32.77 | 31.40 | 32.50 | 5,117,076 | +1.12(+3.57%) |
Feb 01, 2007 | 31.40 | 31.90 | 31.21 | 31.38 | 3,361,317 | +0.28(+0.89%) |
Jan 31, 2007 | 29.88 | 31.30 | 29.83 | 31.10 | 4,357,150 | +1.29(+4.32%) |
Jan 30, 2007 | 29.98 | 30.17 | 29.73 | 29.82 | 1,511,478 | +0.00(+0.00%) |
Jan 29, 2007 | 29.92 | 30.35 | 29.64 | 29.82 | 1,936,849 | +0.00(+0.00%) |
Jan 26, 2007 | 30.31 | 30.52 | 29.65 | 29.82 | 3,598,529 | -0.27(-0.89%) |
Jan 25, 2007 | 31.35 | 31.35 | 29.92 | 30.08 | 5,429,335 | -1.35(-4.30%) |
Jan 24, 2007 | 30.89 | 31.66 | 30.50 | 31.44 | 3,855,644 | +0.51(+1.63%) |
Jan 23, 2007 | 30.31 | 31.59 | 30.05 | 30.93 | 6,861,633 | +1.22(+4.12%) |
Jan 22, 2007 | 30.04 | 30.12 | 29.37 | 29.71 | 3,501,621 | -0.10(-0.34%) |
Jan 19, 2007 | 29.30 | 29.98 | 28.91 | 29.81 | 3,673,901 | +0.69(+2.37%) |
Jan 18, 2007 | 29.29 | 29.42 | 29.01 | 29.12 | 2,290,546 | -0.01(-0.03%) |
Jan 17, 2007 | 29.04 | 29.52 | 28.98 | 29.13 | 3,754,930 | +0.32(+1.12%) |
Jan 16, 2007 | 29.08 | 29.29 | 28.42 | 28.81 | 2,959,873 | -0.28(-0.95%) |
Jan 12, 2007 | 29.10 | 29.38 | 29.01 | 29.08 | 2,145,456 | -0.02(-0.06%) |
Jan 11, 2007 | 28.69 | 29.21 | 28.53 | 29.10 | 3,554,154 | +0.59(+2.06%) |
Jan 10, 2007 | 28.24 | 28.70 | 28.02 | 28.51 | 2,223,331 | +0.16(+0.55%) |
Jan 09, 2007 | 28.03 | 28.49 | 27.95 | 28.36 | 2,550,925 | +0.40(+1.45%) |
Jan 08, 2007 | 28.44 | 28.56 | 27.85 | 27.95 | 3,537,839 | -0.61(-2.12%) |
Jan 05, 2007 | 28.30 | 28.77 | 28.18 | 28.56 | 2,289,459 | +0.04(+0.13%) |
Jan 04, 2007 | 29.10 | 29.10 | 28.17 | 28.52 | 3,564,704 | -0.39(-1.34%) |