Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.25 | 28.53 | 27.92 | 28.40 | 4,362,280 | +0.13(+0.44%) |
Mar 29, 2007 | 28.23 | 28.91 | 28.09 | 28.28 | 3,211,942 | +0.16(+0.56%) |
Mar 28, 2007 | 28.25 | 28.25 | 27.94 | 28.12 | 3,953,904 | -0.16(-0.58%) |
Mar 27, 2007 | 28.61 | 28.61 | 28.15 | 28.29 | 5,429,944 | -0.37(-1.29%) |
Mar 26, 2007 | 28.90 | 28.93 | 28.44 | 28.66 | 2,355,256 | -0.28(-0.98%) |
Mar 23, 2007 | 28.91 | 29.42 | 28.71 | 28.94 | 2,031,620 | +0.03(+0.11%) |
Mar 22, 2007 | 29.58 | 29.66 | 28.71 | 28.91 | 2,762,605 | -0.20(-0.68%) |
Mar 21, 2007 | 28.68 | 29.14 | 28.55 | 29.10 | 3,969,833 | +0.72(+2.53%) |
Mar 20, 2007 | 28.24 | 28.39 | 28.14 | 28.39 | 3,543,101 | +0.09(+0.33%) |
Mar 19, 2007 | 28.08 | 28.33 | 28.06 | 28.29 | 2,780,809 | +0.45(+1.63%) |
Mar 16, 2007 | 28.02 | 28.16 | 27.52 | 27.84 | 5,272,328 | -0.11(-0.38%) |
Mar 15, 2007 | 28.08 | 28.17 | 27.84 | 27.94 | 3,785,366 | -0.13(-0.47%) |
Mar 14, 2007 | 28.66 | 28.19 | 27.59 | 28.08 | 3,954,056 | +0.25(+0.90%) |
Mar 13, 2007 | 28.66 | 28.54 | 27.82 | 27.82 | 4,055,846 | -0.84(-2.92%) |
Mar 12, 2007 | 28.64 | 28.77 | 28.52 | 28.66 | 2,731,052 | -0.01(-0.05%) |
Mar 09, 2007 | 28.64 | 28.87 | 28.53 | 28.68 | 4,520,503 | +0.36(+1.28%) |
Mar 08, 2007 | 28.19 | 28.48 | 27.90 | 28.31 | 3,892,162 | +0.25(+0.89%) |
Mar 07, 2007 | 27.95 | 28.25 | 27.90 | 28.06 | 3,234,999 | -0.03(-0.12%) |
Mar 06, 2007 | 27.79 | 28.27 | 27.79 | 28.09 | 4,708,763 | +0.34(+1.21%) |
Mar 05, 2007 | 27.62 | 28.19 | 27.62 | 27.76 | 4,466,953 | -0.28(-1.01%) |
Mar 02, 2007 | 28.33 | 28.47 | 27.94 | 28.04 | 4,297,656 | -0.28(-1.00%) |
Mar 01, 2007 | 28.41 | 28.41 | 27.20 | 28.33 | 5,748,284 | -0.05(-0.19%) |
Feb 28, 2007 | 28.68 | 28.89 | 28.31 | 28.38 | 6,175,700 | -0.32(-1.10%) |
Feb 27, 2007 | 29.63 | 29.64 | 28.17 | 28.69 | 5,741,687 | -1.04(-3.48%) |
Feb 26, 2007 | 29.84 | 29.97 | 29.61 | 29.73 | 2,916,652 | -0.14(-0.46%) |
Feb 23, 2007 | 29.74 | 30.01 | 29.53 | 29.87 | 2,532,477 | +0.02(+0.07%) |
Feb 22, 2007 | 29.89 | 30.05 | 29.62 | 29.85 | 2,408,841 | -0.12(-0.40%) |
Feb 21, 2007 | 29.93 | 29.97 | 29.66 | 29.97 | 3,219,374 | -0.03(-0.11%) |
Feb 20, 2007 | 30.38 | 30.38 | 29.57 | 30.00 | 2,692,975 | +0.13(+0.42%) |
Feb 16, 2007 | 29.86 | 30.03 | 29.73 | 29.87 | 2,750,166 | -0.15(-0.50%) |
Feb 15, 2007 | 30.13 | 30.18 | 29.94 | 30.03 | 2,789,760 | -0.16(-0.55%) |
Feb 14, 2007 | 29.26 | 30.29 | 29.26 | 30.19 | 5,564,846 | +0.77(+2.62%) |
Feb 13, 2007 | 29.40 | 29.49 | 29.26 | 29.42 | 3,534,075 | +0.15(+0.52%) |
Feb 12, 2007 | 29.30 | 29.39 | 29.18 | 29.27 | 3,413,496 | +0.06(+0.20%) |
Feb 09, 2007 | 29.41 | 29.52 | 29.04 | 29.21 | 4,236,824 | -0.26(-0.87%) |
Feb 08, 2007 | 29.53 | 29.60 | 29.29 | 29.47 | 3,815,099 | -0.05(-0.18%) |
Feb 07, 2007 | 29.25 | 29.60 | 29.18 | 29.52 | 4,166,587 | -0.22(-0.75%) |
Feb 06, 2007 | 29.99 | 30.00 | 29.28 | 29.74 | 4,808,885 | -0.28(-0.92%) |
Feb 05, 2007 | 29.71 | 30.18 | 29.65 | 30.02 | 4,305,544 | +0.22(+0.75%) |
Feb 02, 2007 | 30.24 | 30.24 | 29.65 | 29.80 | 4,516,711 | -0.22(-0.72%) |
Feb 01, 2007 | 29.76 | 30.03 | 29.76 | 30.01 | 3,037,941 | +0.37(+1.25%) |
Jan 31, 2007 | 29.09 | 29.70 | 29.02 | 29.64 | 3,660,972 | +0.54(+1.86%) |
Jan 30, 2007 | 29.01 | 29.17 | 28.87 | 29.10 | 3,335,879 | +0.05(+0.16%) |
Jan 29, 2007 | 28.86 | 29.14 | 28.73 | 29.06 | 3,413,701 | +0.16(+0.55%) |
Jan 26, 2007 | 29.02 | 29.10 | 28.80 | 28.90 | 4,135,489 | -0.11(-0.39%) |
Jan 25, 2007 | 29.31 | 29.44 | 29.00 | 29.01 | 4,980,912 | -0.36(-1.23%) |
Jan 24, 2007 | 29.48 | 29.56 | 29.27 | 29.37 | 3,482,269 | +0.05(+0.18%) |
Jan 23, 2007 | 29.19 | 29.44 | 29.12 | 29.32 | 3,181,904 | +0.23(+0.79%) |
Jan 22, 2007 | 29.22 | 29.33 | 29.04 | 29.09 | 2,643,976 | -0.18(-0.63%) |
Jan 19, 2007 | 29.40 | 29.50 | 29.14 | 29.27 | 3,439,793 | -0.10(-0.34%) |
Jan 18, 2007 | 29.33 | 29.80 | 29.31 | 29.37 | 5,226,818 | +0.03(+0.11%) |
Jan 17, 2007 | 29.20 | 29.70 | 29.10 | 29.34 | 4,375,023 | +0.18(+0.63%) |
Jan 16, 2007 | 29.16 | 29.37 | 28.97 | 29.16 | 3,047,953 | +0.12(+0.41%) |
Jan 12, 2007 | 29.06 | 29.29 | 28.93 | 29.04 | 3,381,237 | +0.17(+0.59%) |
Jan 11, 2007 | 28.84 | 29.00 | 28.69 | 28.87 | 4,422,505 | +0.13(+0.46%) |
Jan 10, 2007 | 29.22 | 29.41 | 28.50 | 28.73 | 3,752,902 | -0.22(-0.75%) |
Jan 09, 2007 | 29.00 | 29.24 | 28.62 | 28.95 | 3,904,905 | +0.01(+0.02%) |
Jan 08, 2007 | 28.53 | 29.03 | 28.42 | 28.95 | 2,752,593 | +0.28(+0.99%) |
Jan 05, 2007 | 28.68 | 28.82 | 28.46 | 28.66 | 2,808,874 | -0.25(-0.87%) |
Jan 04, 2007 | 28.91 | 28.99 | 28.62 | 28.91 | 2,785,967 | +0.00(+0.00%) |