Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.28 | 24.51 | 23.88 | 23.97 | 1,619,284 | -0.24(-1.01%) |
Mar 29, 2007 | 24.12 | 24.65 | 24.08 | 24.21 | 1,072,370 | -0.04(-0.18%) |
Mar 28, 2007 | 24.39 | 24.52 | 24.02 | 24.26 | 3,431,303 | -0.38(-1.54%) |
Mar 27, 2007 | 24.58 | 24.73 | 23.98 | 24.64 | 2,728,557 | -0.42(-1.67%) |
Mar 26, 2007 | 25.38 | 25.57 | 24.70 | 25.06 | 1,466,060 | -0.35(-1.37%) |
Mar 23, 2007 | 25.50 | 26.12 | 25.27 | 25.40 | 1,397,269 | -0.09(-0.35%) |
Mar 22, 2007 | 25.73 | 26.18 | 25.30 | 25.49 | 1,808,609 | -0.14(-0.56%) |
Mar 21, 2007 | 24.92 | 25.68 | 24.68 | 25.64 | 2,045,064 | +0.72(+2.90%) |
Mar 20, 2007 | 24.91 | 25.17 | 24.43 | 24.92 | 1,512,789 | +0.05(+0.20%) |
Mar 19, 2007 | 24.89 | 25.26 | 24.75 | 24.87 | 1,328,479 | +0.17(+0.69%) |
Mar 16, 2007 | 25.23 | 25.51 | 24.64 | 24.70 | 2,375,378 | -0.40(-1.61%) |
Mar 15, 2007 | 24.65 | 25.44 | 24.65 | 25.10 | 1,951,099 | +0.49(+2.01%) |
Mar 14, 2007 | 23.85 | 24.86 | 23.79 | 24.61 | 3,550,433 | +0.80(+3.35%) |
Mar 13, 2007 | 24.51 | 24.51 | 23.49 | 23.81 | 3,174,191 | -0.70(-2.85%) |
Mar 12, 2007 | 24.73 | 25.09 | 24.43 | 24.51 | 2,638,307 | -0.60(-2.40%) |
Mar 09, 2007 | 25.32 | 25.37 | 24.72 | 25.11 | 2,081,565 | -0.09(-0.38%) |
Mar 08, 2007 | 25.06 | 25.35 | 25.03 | 25.20 | 1,546,282 | +0.35(+1.42%) |
Mar 07, 2007 | 24.75 | 25.05 | 24.48 | 24.85 | 2,063,715 | +0.32(+1.30%) |
Mar 06, 2007 | 24.27 | 24.86 | 24.08 | 24.53 | 1,695,295 | +0.51(+2.12%) |
Mar 05, 2007 | 24.60 | 24.71 | 24.00 | 24.02 | 2,061,509 | -0.70(-2.84%) |
Mar 02, 2007 | 25.19 | 25.39 | 24.73 | 24.73 | 1,296,390 | -0.69(-2.71%) |
Mar 01, 2007 | 24.22 | 25.57 | 24.22 | 25.41 | 1,733,140 | -0.04(-0.16%) |
Feb 28, 2007 | 25.83 | 25.91 | 25.18 | 25.45 | 1,535,653 | -0.29(-1.14%) |
Feb 27, 2007 | 25.93 | 26.11 | 25.46 | 25.75 | 2,401,451 | -0.48(-1.84%) |
Feb 26, 2007 | 26.41 | 26.58 | 26.03 | 26.23 | 1,710,411 | -0.03(-0.10%) |
Feb 23, 2007 | 27.09 | 27.14 | 26.23 | 26.26 | 2,125,687 | -0.96(-3.54%) |
Feb 22, 2007 | 27.72 | 27.91 | 27.04 | 27.22 | 1,297,393 | -0.53(-1.92%) |
Feb 21, 2007 | 27.64 | 27.92 | 27.42 | 27.75 | 1,038,075 | -0.06(-0.23%) |
Feb 20, 2007 | 27.89 | 28.14 | 27.76 | 27.82 | 499,984 | -0.12(-0.43%) |
Feb 16, 2007 | 27.73 | 28.00 | 27.42 | 27.94 | 1,660,799 | +0.12(+0.43%) |
Feb 15, 2007 | 27.78 | 27.98 | 27.65 | 27.82 | 1,010,799 | +0.16(+0.58%) |
Feb 14, 2007 | 27.40 | 28.09 | 27.32 | 27.66 | 1,219,633 | +0.32(+1.19%) |
Feb 13, 2007 | 27.40 | 27.57 | 27.18 | 27.33 | 1,418,422 | +0.18(+0.68%) |
Feb 12, 2007 | 27.61 | 27.72 | 27.04 | 27.15 | 1,781,774 | -0.46(-1.66%) |
Feb 09, 2007 | 28.24 | 28.29 | 27.42 | 27.61 | 1,288,368 | -0.59(-2.10%) |
Feb 08, 2007 | 28.72 | 28.72 | 27.85 | 28.20 | 2,414,086 | -0.71(-2.45%) |
Feb 07, 2007 | 29.40 | 29.50 | 28.77 | 28.91 | 1,386,439 | -0.44(-1.50%) |
Feb 06, 2007 | 29.40 | 29.47 | 28.99 | 29.35 | 1,603,641 | -0.01(-0.05%) |
Feb 05, 2007 | 29.78 | 29.78 | 28.82 | 29.36 | 2,223,558 | -0.55(-1.85%) |
Feb 02, 2007 | 29.19 | 30.09 | 29.04 | 29.92 | 3,026,983 | +1.03(+3.56%) |
Feb 01, 2007 | 29.09 | 29.33 | 28.75 | 28.89 | 2,098,211 | -0.16(-0.57%) |
Jan 31, 2007 | 28.35 | 29.16 | 28.35 | 29.05 | 2,642,518 | +0.72(+2.53%) |
Jan 30, 2007 | 28.54 | 28.84 | 28.34 | 28.34 | 1,472,879 | -0.24(-0.85%) |
Jan 29, 2007 | 28.29 | 28.80 | 28.21 | 28.58 | 2,076,350 | +0.34(+1.20%) |
Jan 26, 2007 | 29.42 | 29.49 | 28.17 | 28.24 | 2,360,337 | -0.78(-2.68%) |
Jan 25, 2007 | 29.54 | 29.81 | 28.87 | 29.02 | 2,417,295 | -0.80(-2.68%) |
Jan 24, 2007 | 28.68 | 29.90 | 28.67 | 29.82 | 2,058,501 | +0.99(+3.44%) |
Jan 23, 2007 | 28.67 | 29.35 | 28.30 | 28.82 | 2,291,947 | +0.81(+2.88%) |
Jan 22, 2007 | 28.17 | 28.40 | 27.90 | 28.02 | 865,597 | -0.15(-0.55%) |
Jan 19, 2007 | 27.82 | 28.22 | 27.53 | 28.17 | 925,964 | +0.49(+1.78%) |
Jan 18, 2007 | 27.76 | 28.01 | 27.60 | 27.68 | 1,180,068 | +0.01(+0.04%) |
Jan 17, 2007 | 27.71 | 27.91 | 27.45 | 27.67 | 1,660,398 | +0.26(+0.95%) |
Jan 16, 2007 | 27.69 | 27.92 | 27.17 | 27.41 | 1,332,289 | -0.34(-1.24%) |
Jan 12, 2007 | 27.57 | 27.82 | 27.44 | 27.75 | 637,365 | +0.20(+0.72%) |
Jan 11, 2007 | 27.17 | 27.72 | 27.16 | 27.55 | 843,937 | +0.35(+1.28%) |
Jan 10, 2007 | 27.17 | 27.31 | 27.01 | 27.20 | 933,986 | -0.07(-0.26%) |
Jan 09, 2007 | 27.07 | 27.39 | 26.78 | 27.27 | 1,205,940 | +0.25(+0.94%) |
Jan 08, 2007 | 27.87 | 27.92 | 26.93 | 27.02 | 2,193,274 | -0.60(-2.17%) |
Jan 05, 2007 | 27.43 | 27.96 | 27.43 | 27.62 | 1,316,847 | -0.20(-0.73%) |
Jan 04, 2007 | 27.88 | 28.07 | 27.62 | 27.82 | 1,648,967 | -0.11(-0.39%) |