Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.84 | 27.08 | 26.70 | 27.07 | 6,529,955 | +0.35(+1.30%) |
Mar 29, 2007 | 26.67 | 26.85 | 26.61 | 26.72 | 2,265,054 | +0.25(+0.94%) |
Mar 28, 2007 | 26.64 | 26.73 | 26.47 | 26.47 | 1,688,376 | -0.29(-1.08%) |
Mar 27, 2007 | 26.50 | 26.81 | 26.45 | 26.76 | 2,437,836 | -0.26(-0.96%) |
Mar 26, 2007 | 26.98 | 27.07 | 26.78 | 27.02 | 1,771,119 | +0.16(+0.58%) |
Mar 23, 2007 | 27.01 | 27.07 | 26.75 | 26.86 | 3,172,944 | -0.31(-1.15%) |
Mar 22, 2007 | 27.20 | 27.30 | 27.10 | 27.18 | 2,259,062 | -0.38(-1.37%) |
Mar 21, 2007 | 27.30 | 27.62 | 27.15 | 27.55 | 2,635,868 | +0.31(+1.13%) |
Mar 20, 2007 | 26.84 | 27.29 | 26.84 | 27.24 | 2,738,559 | +0.41(+1.52%) |
Mar 19, 2007 | 26.79 | 26.99 | 26.58 | 26.84 | 2,100,977 | +0.12(+0.44%) |
Mar 16, 2007 | 26.88 | 27.00 | 26.67 | 26.72 | 2,975,381 | -0.08(-0.31%) |
Mar 15, 2007 | 26.69 | 26.95 | 26.65 | 26.80 | 2,645,872 | -0.05(-0.20%) |
Mar 14, 2007 | 26.86 | 26.98 | 26.50 | 26.86 | 3,594,589 | -0.21(-0.76%) |
Mar 13, 2007 | 27.43 | 27.57 | 26.94 | 27.06 | 5,354,829 | -0.37(-1.34%) |
Mar 12, 2007 | 27.36 | 27.45 | 27.18 | 27.43 | 2,187,336 | +0.20(+0.74%) |
Mar 09, 2007 | 27.35 | 27.36 | 27.11 | 27.23 | 3,312,444 | -0.02(-0.07%) |
Mar 08, 2007 | 27.22 | 27.47 | 27.16 | 27.25 | 4,897,313 | +0.27(+1.02%) |
Mar 07, 2007 | 26.83 | 27.07 | 26.79 | 26.97 | 1,937,448 | +0.04(+0.15%) |
Mar 06, 2007 | 26.61 | 26.96 | 26.57 | 26.94 | 3,013,558 | +0.50(+1.89%) |
Mar 05, 2007 | 26.42 | 26.68 | 26.38 | 26.44 | 3,499,247 | -0.31(-1.17%) |
Mar 02, 2007 | 26.80 | 27.09 | 26.68 | 26.75 | 4,012,702 | -0.62(-2.26%) |
Mar 01, 2007 | 27.34 | 27.54 | 27.21 | 27.37 | 3,740,689 | -0.13(-0.48%) |
Feb 28, 2007 | 27.54 | 27.85 | 27.45 | 27.50 | 6,456,051 | +0.22(+0.79%) |
Feb 27, 2007 | 27.65 | 27.78 | 26.95 | 27.28 | 3,591,935 | -0.59(-2.13%) |
Feb 26, 2007 | 28.03 | 28.09 | 27.81 | 27.88 | 2,510,734 | -0.00(-0.02%) |
Feb 23, 2007 | 27.79 | 27.95 | 27.72 | 27.88 | 2,972,727 | +0.27(+0.99%) |
Feb 22, 2007 | 27.66 | 27.78 | 27.58 | 27.61 | 2,924,342 | -0.36(-1.30%) |
Feb 21, 2007 | 28.03 | 28.19 | 27.89 | 27.97 | 3,671,147 | -0.44(-1.55%) |
Feb 20, 2007 | 28.52 | 28.61 | 28.39 | 28.41 | 4,720,922 | +0.11(+0.38%) |
Feb 16, 2007 | 28.45 | 28.48 | 28.16 | 28.30 | 3,091,138 | +0.06(+0.23%) |
Feb 15, 2007 | 28.41 | 28.48 | 27.96 | 28.24 | 3,490,060 | -0.35(-1.23%) |
Feb 14, 2007 | 28.33 | 28.77 | 28.31 | 28.59 | 8,088,601 | +0.27(+0.95%) |
Feb 13, 2007 | 28.09 | 28.39 | 28.06 | 28.32 | 6,425,341 | +0.53(+1.90%) |
Feb 12, 2007 | 27.99 | 27.99 | 27.62 | 27.79 | 3,607,048 | +0.18(+0.64%) |
Feb 09, 2007 | 27.75 | 27.83 | 27.61 | 27.62 | 4,715,818 | +0.26(+0.97%) |
Feb 08, 2007 | 27.46 | 27.48 | 27.28 | 27.35 | 5,243,563 | +0.24(+0.89%) |
Feb 07, 2007 | 27.04 | 27.14 | 26.96 | 27.11 | 2,581,767 | -0.10(-0.38%) |
Feb 06, 2007 | 27.27 | 27.31 | 27.13 | 27.21 | 2,440,286 | +0.21(+0.76%) |
Feb 05, 2007 | 26.95 | 27.09 | 26.87 | 27.01 | 3,500,064 | -0.33(-1.20%) |
Feb 02, 2007 | 27.33 | 27.43 | 27.19 | 27.34 | 4,713,368 | +0.54(+2.01%) |
Feb 01, 2007 | 26.84 | 27.05 | 26.75 | 26.80 | 4,026,789 | +0.28(+1.07%) |
Jan 31, 2007 | 26.34 | 26.54 | 26.21 | 26.51 | 3,032,953 | -0.23(-0.86%) |
Jan 30, 2007 | 26.69 | 26.79 | 26.63 | 26.74 | 2,721,614 | +0.04(+0.15%) |
Jan 29, 2007 | 26.69 | 26.84 | 26.67 | 26.70 | 1,773,306 | -0.04(-0.16%) |
Jan 26, 2007 | 26.80 | 26.80 | 26.60 | 26.75 | 2,884,940 | -0.12(-0.44%) |
Jan 25, 2007 | 27.18 | 27.19 | 26.83 | 26.87 | 5,311,343 | -0.38(-1.40%) |
Jan 24, 2007 | 27.12 | 27.30 | 27.12 | 27.25 | 1,687,968 | +0.02(+0.09%) |
Jan 23, 2007 | 27.15 | 27.41 | 27.13 | 27.22 | 2,561,351 | -0.00(-0.02%) |
Jan 22, 2007 | 27.37 | 27.42 | 27.17 | 27.23 | 3,660,735 | -0.18(-0.64%) |
Jan 19, 2007 | 27.30 | 27.47 | 27.29 | 27.41 | 3,307,748 | +0.10(+0.36%) |
Jan 18, 2007 | 27.47 | 27.48 | 27.21 | 27.31 | 4,810,955 | +0.25(+0.94%) |
Jan 17, 2007 | 27.09 | 27.17 | 26.95 | 27.05 | 4,260,548 | +0.34(+1.26%) |
Jan 16, 2007 | 26.89 | 26.89 | 26.66 | 26.71 | 4,425,507 | +0.39(+1.47%) |
Jan 12, 2007 | 26.24 | 26.39 | 26.21 | 26.33 | 3,558,861 | +0.33(+1.28%) |
Jan 11, 2007 | 25.89 | 26.07 | 25.83 | 25.99 | 2,329,225 | +0.17(+0.64%) |
Jan 10, 2007 | 25.77 | 25.86 | 25.69 | 25.83 | 2,043,609 | +0.03(+0.11%) |
Jan 09, 2007 | 25.94 | 25.95 | 25.73 | 25.80 | 2,881,877 | +0.00(+0.02%) |
Jan 08, 2007 | 25.90 | 25.97 | 25.75 | 25.79 | 3,225,881 | -0.64(-2.41%) |
Jan 05, 2007 | 26.62 | 26.66 | 26.25 | 26.43 | 2,263,078 | -0.37(-1.39%) |
Jan 04, 2007 | 26.68 | 26.92 | 26.64 | 26.80 | 5,152,918 | +0.45(+1.69%) |