Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.01 | 26.21 | 25.37 | 25.42 | 15,938,255 | -0.04(-0.16%) |
Mar 29, 2007 | 25.87 | 26.21 | 25.31 | 25.46 | 17,707,098 | -0.06(-0.22%) |
Mar 28, 2007 | 25.06 | 25.92 | 25.05 | 25.52 | 17,948,726 | +0.63(+2.53%) |
Mar 27, 2007 | 24.90 | 25.05 | 24.47 | 24.89 | 11,660,998 | +0.02(+0.08%) |
Mar 26, 2007 | 24.74 | 24.94 | 24.49 | 24.87 | 8,026,641 | +0.19(+0.76%) |
Mar 23, 2007 | 24.72 | 24.76 | 24.37 | 24.68 | 8,541,833 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1524 | 25.03 | 24.67 | 24.72 | 11,362,747 | -0.13(-0.53%) |
Mar 21, 2007 | 24.49 | 25.01 | 24.38 | 24.85 | 11,260,251 | +0.45(+1.84%) |
Mar 20, 2007 | 23.68 | 24.87 | 23.59 | 24.40 | 22,918,824 | +0.69(+2.92%) |
Mar 19, 2007 | 23.38 | 23.86 | 23.32 | 23.71 | 9,115,403 | +0.50(+2.15%) |
Mar 16, 2007 | 23.33 | 23.72 | 23.21 | 23.21 | 6,565,117 | -0.13(-0.56%) |
Mar 15, 2007 | 23.21 | 23.39 | 23.16 | 23.34 | 5,617,963 | +0.04(+0.18%) |
Mar 14, 2007 | 23.07 | 23.36 | 22.94 | 23.30 | 7,361,544 | +0.11(+0.48%) |
Mar 13, 2007 | 23.70 | 23.75 | 23.15 | 23.19 | 7,048,439 | -0.51(-2.16%) |
Mar 12, 2007 | 23.76 | 23.85 | 23.55 | 23.70 | 4,916,078 | +0.01(+0.06%) |
Mar 09, 2007 | 24.18 | 24.32 | 23.55 | 23.69 | 7,209,023 | -0.42(-1.75%) |
Mar 08, 2007 | 23.69 | 24.16 | 23.69 | 24.11 | 11,721,914 | +0.56(+2.38%) |
Mar 07, 2007 | 22.96 | 23.70 | 22.90 | 23.55 | 11,636,817 | +0.72(+3.16%) |
Mar 06, 2007 | 23.12 | 23.21 | 22.74 | 22.83 | 13,124,893 | +0.01(+0.06%) |
Mar 05, 2007 | 22.96 | 23.38 | 22.79 | 22.82 | 7,962,823 | -0.56(-2.40%) |
Mar 02, 2007 | 23.68 | 24.00 | 23.38 | 23.38 | 7,450,340 | -0.47(-1.98%) |
Mar 01, 2007 | 23.36 | 24.09 | 23.19 | 23.85 | 12,762,151 | +0.06(+0.23%) |
Feb 28, 2007 | 23.57 | 24.01 | 23.41 | 23.79 | 13,138,319 | +0.33(+1.42%) |
Feb 27, 2007 | 23.71 | 24.27 | 23.09 | 23.46 | 14,855,207 | -0.87(-3.59%) |
Feb 26, 2007 | 24.39 | 24.57 | 24.13 | 24.33 | 9,779,921 | -0.05(-0.20%) |
Feb 23, 2007 | 24.50 | 24.72 | 24.31 | 24.38 | 7,250,400 | -0.02(-0.09%) |
Feb 22, 2007 | 24.52 | 24.66 | 24.25 | 24.40 | 9,686,497 | -0.12(-0.48%) |
Feb 21, 2007 | 24.60 | 24.80 | 24.48 | 24.52 | 9,710,894 | -0.27(-1.09%) |
Feb 20, 2007 | 24.94 | 25.04 | 24.63 | 24.79 | 12,858,114 | -0.06(-0.25%) |
Feb 16, 2007 | 25.15 | 25.32 | 24.50 | 24.85 | 75,666,816 | +0.09(+0.36%) |
Feb 15, 2007 | 24.35 | 24.84 | 24.35 | 24.76 | 19,070,124 | +0.55(+2.29%) |
Feb 14, 2007 | 24.21 | 24.45 | 23.88 | 24.21 | 12,604,641 | +0.00(+0.00%) |
Feb 13, 2007 | 23.48 | 24.29 | 23.46 | 24.21 | 15,531,339 | +0.94(+4.05%) |
Feb 12, 2007 | 23.21 | 23.45 | 23.12 | 23.27 | 6,782,883 | +0.16(+0.69%) |
Feb 09, 2007 | 23.55 | 23.64 | 22.85 | 23.11 | 12,221,047 | -0.35(-1.51%) |
Feb 08, 2007 | 24.00 | 24.04 | 23.39 | 23.46 | 10,371,202 | -0.28(-1.20%) |
Feb 07, 2007 | 23.76 | 23.88 | 23.59 | 23.75 | 9,991,821 | +0.17(+0.71%) |
Feb 06, 2007 | 24.10 | 24.34 | 23.57 | 23.58 | 12,389,084 | -0.44(-1.82%) |
Feb 05, 2007 | 24.49 | 24.63 | 23.90 | 24.02 | 15,168,471 | -0.42(-1.70%) |
Feb 02, 2007 | 24.94 | 25.12 | 24.14 | 24.43 | 13,696,420 | -0.14(-0.56%) |
Feb 01, 2007 | 23.77 | 24.64 | 23.77 | 24.57 | 29,824,460 | +2.40(+10.84%) |
Jan 31, 2007 | 21.82 | 22.33 | 21.82 | 22.17 | 7,587,772 | +0.36(+1.65%) |
Jan 30, 2007 | 21.75 | 21.99 | 21.73 | 21.81 | 9,141,533 | +0.15(+0.70%) |
Jan 29, 2007 | 21.85 | 21.90 | 21.56 | 21.65 | 10,236,657 | -0.19(-0.86%) |
Jan 26, 2007 | 22.04 | 22.15 | 21.72 | 21.84 | 7,522,810 | -0.20(-0.91%) |
Jan 25, 2007 | 22.34 | 22.37 | 21.93 | 22.04 | 9,858,720 | -0.19(-0.84%) |
Jan 24, 2007 | 22.69 | 22.79 | 21.81 | 22.23 | 18,759,170 | -0.37(-1.65%) |
Jan 23, 2007 | 22.29 | 22.86 | 22.21 | 22.60 | 19,613,210 | +0.56(+2.55%) |
Jan 22, 2007 | 22.00 | 22.48 | 21.93 | 22.04 | 13,027,016 | +0.28(+1.27%) |
Jan 19, 2007 | 21.37 | 21.81 | 21.20 | 21.76 | 7,615,057 | +0.50(+2.35%) |
Jan 18, 2007 | 21.71 | 21.71 | 21.18 | 21.27 | 8,180,808 | -0.33(-1.54%) |
Jan 17, 2007 | 21.53 | 21.74 | 21.27 | 21.60 | 7,923,412 | +0.11(+0.52%) |
Jan 16, 2007 | 21.45 | 21.69 | 21.10 | 21.49 | 10,111,063 | +0.04(+0.19%) |
Jan 12, 2007 | 21.94 | 22.47 | 21.43 | 21.45 | 11,111,775 | -0.50(-2.27%) |
Jan 11, 2007 | 20.92 | 22.17 | 20.92 | 21.94 | 9,942,305 | +0.51(+2.39%) |
Jan 10, 2007 | 21.80 | 21.80 | 21.20 | 21.43 | 11,233,905 | -0.19(-0.87%) |
Jan 09, 2007 | 22.12 | 22.13 | 21.58 | 21.62 | 7,389,853 | -0.54(-2.44%) |
Jan 08, 2007 | 22.04 | 22.20 | 21.70 | 22.16 | 7,049,160 | +0.11(+0.50%) |
Jan 05, 2007 | 21.84 | 22.08 | 21.72 | 22.05 | 8,370,355 | -0.03(-0.16%) |
Jan 04, 2007 | 21.82 | 22.23 | 21.75 | 22.08 | 6,411,084 | -0.12(-0.56%) |