Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.99 | 27.13 | 26.88 | 26.99 | 756,761 | +0.07(+0.26%) |
Mar 29, 2007 | 27.39 | 27.48 | 26.83 | 26.92 | 840,835 | -0.36(-1.33%) |
Mar 28, 2007 | 27.39 | 27.45 | 27.21 | 27.28 | 621,123 | -0.15(-0.54%) |
Mar 27, 2007 | 27.50 | 27.50 | 27.31 | 27.43 | 747,284 | -0.06(-0.21%) |
Mar 26, 2007 | 28.29 | 28.29 | 27.34 | 27.49 | 519,318 | +0.02(+0.07%) |
Mar 23, 2007 | 27.48 | 27.53 | 27.25 | 27.47 | 403,552 | +0.05(+0.18%) |
Mar 22, 2007 | 27.49 | 27.67 | 27.31 | 27.42 | 637,123 | -0.07(-0.25%) |
Mar 21, 2007 | 26.61 | 27.56 | 26.54 | 27.49 | 1,408,050 | +0.87(+3.28%) |
Mar 20, 2007 | 26.58 | 26.77 | 26.46 | 26.61 | 900,960 | +0.03(+0.11%) |
Mar 19, 2007 | 26.77 | 27.00 | 26.48 | 26.58 | 725,272 | +0.02(+0.07%) |
Mar 16, 2007 | 26.92 | 27.11 | 26.51 | 26.56 | 684,815 | -0.35(-1.31%) |
Mar 15, 2007 | 26.40 | 27.04 | 26.40 | 26.92 | 1,276,895 | +0.54(+2.05%) |
Mar 14, 2007 | 26.49 | 26.69 | 25.86 | 26.38 | 702,445 | -0.05(-0.19%) |
Mar 13, 2007 | 27.47 | 27.35 | 26.27 | 26.43 | 984,626 | -1.04(-3.79%) |
Mar 12, 2007 | 27.24 | 27.66 | 27.06 | 27.47 | 904,832 | -0.11(-0.39%) |
Mar 09, 2007 | 28.01 | 28.01 | 27.43 | 27.57 | 670,548 | -0.24(-0.85%) |
Mar 08, 2007 | 27.77 | 28.34 | 27.59 | 27.81 | 1,702,357 | +0.13(+0.46%) |
Mar 07, 2007 | 26.80 | 27.87 | 26.63 | 27.68 | 1,224,311 | +0.88(+3.30%) |
Mar 06, 2007 | 26.45 | 27.02 | 26.30 | 26.80 | 1,016,115 | +0.57(+2.17%) |
Mar 05, 2007 | 26.79 | 26.89 | 26.21 | 26.23 | 1,006,638 | -0.79(-2.91%) |
Mar 02, 2007 | 27.46 | 27.46 | 27.00 | 27.01 | 1,063,604 | -0.44(-1.61%) |
Mar 01, 2007 | 27.92 | 27.92 | 27.05 | 27.46 | 1,626,604 | -0.57(-2.03%) |
Feb 28, 2007 | 28.16 | 28.42 | 27.88 | 28.03 | 1,530,032 | -0.15(-0.52%) |
Feb 27, 2007 | 27.98 | 28.73 | 27.49 | 28.17 | 2,026,320 | -0.19(-0.66%) |
Feb 26, 2007 | 28.46 | 28.57 | 28.22 | 28.36 | 1,689,556 | -0.10(-0.34%) |
Feb 23, 2007 | 28.37 | 28.48 | 27.94 | 28.46 | 915,940 | +0.01(+0.03%) |
Feb 22, 2007 | 28.53 | 28.68 | 28.17 | 28.45 | 677,682 | -0.06(-0.21%) |
Feb 21, 2007 | 28.56 | 28.80 | 28.39 | 28.51 | 853,981 | -0.15(-0.51%) |
Feb 20, 2007 | 28.65 | 28.77 | 28.44 | 28.65 | 621,429 | -0.10(-0.34%) |
Feb 16, 2007 | 29.03 | 29.08 | 28.43 | 28.75 | 957,417 | -0.26(-0.88%) |
Feb 15, 2007 | 28.25 | 29.12 | 28.25 | 29.01 | 1,326,320 | +0.80(+2.85%) |
Feb 14, 2007 | 27.95 | 28.26 | 27.82 | 28.20 | 920,796 | +0.33(+1.20%) |
Feb 13, 2007 | 27.87 | 28.22 | 27.79 | 27.87 | 595,200 | +0.14(+0.50%) |
Feb 12, 2007 | 27.33 | 27.83 | 27.18 | 27.73 | 1,011,302 | +0.46(+1.69%) |
Feb 09, 2007 | 27.61 | 27.83 | 27.15 | 27.27 | 845,217 | -0.33(-1.21%) |
Feb 08, 2007 | 28.32 | 28.34 | 27.52 | 27.60 | 1,360,051 | -0.67(-2.36%) |
Feb 07, 2007 | 27.85 | 28.29 | 27.75 | 28.27 | 1,114,150 | +0.42(+1.52%) |
Feb 06, 2007 | 27.05 | 28.17 | 27.02 | 27.85 | 1,804,774 | +0.89(+3.31%) |
Feb 05, 2007 | 27.24 | 27.24 | 26.88 | 26.96 | 516,057 | -0.27(-1.01%) |
Feb 02, 2007 | 26.57 | 27.25 | 26.51 | 27.23 | 1,677,900 | +0.67(+2.51%) |
Feb 01, 2007 | 25.33 | 26.72 | 25.27 | 26.56 | 1,979,443 | +1.30(+5.13%) |
Jan 31, 2007 | 24.54 | 25.29 | 24.38 | 25.27 | 1,106,609 | +0.78(+3.16%) |
Jan 30, 2007 | 24.51 | 24.54 | 24.36 | 24.49 | 665,453 | +0.12(+0.48%) |
Jan 29, 2007 | 24.50 | 24.84 | 24.33 | 24.38 | 926,029 | -0.09(-0.36%) |
Jan 26, 2007 | 24.72 | 24.91 | 24.19 | 24.46 | 797,626 | -0.13(-0.52%) |
Jan 25, 2007 | 25.37 | 25.38 | 24.43 | 24.59 | 1,142,480 | -0.87(-3.43%) |
Jan 24, 2007 | 25.23 | 25.95 | 25.12 | 25.46 | 917,469 | +0.25(+0.97%) |
Jan 23, 2007 | 24.76 | 25.66 | 24.71 | 25.22 | 609,200 | +0.50(+2.02%) |
Jan 22, 2007 | 24.79 | 24.89 | 24.68 | 24.72 | 653,733 | -0.07(-0.28%) |
Jan 19, 2007 | 24.50 | 24.80 | 24.35 | 24.79 | 596,360 | +0.31(+1.28%) |
Jan 18, 2007 | 24.65 | 24.73 | 24.45 | 24.47 | 819,638 | -0.16(-0.64%) |
Jan 17, 2007 | 24.72 | 24.88 | 24.58 | 24.63 | 755,233 | +0.01(+0.04%) |
Jan 16, 2007 | 24.86 | 24.89 | 24.61 | 24.62 | 630,193 | -0.17(-0.67%) |
Jan 12, 2007 | 24.91 | 24.91 | 24.59 | 24.79 | 450,429 | -0.05(-0.20%) |
Jan 11, 2007 | 24.79 | 25.05 | 24.78 | 24.84 | 621,633 | +0.15(+0.60%) |
Jan 10, 2007 | 24.39 | 24.76 | 24.11 | 24.69 | 788,251 | +0.20(+0.80%) |
Jan 09, 2007 | 24.35 | 24.62 | 24.24 | 24.49 | 798,543 | +0.15(+0.60%) |
Jan 08, 2007 | 24.56 | 24.56 | 24.23 | 24.35 | 895,763 | -0.22(-0.88%) |
Jan 05, 2007 | 24.93 | 24.93 | 24.43 | 24.56 | 911,253 | -0.42(-1.69%) |
Jan 04, 2007 | 25.31 | 25.43 | 24.97 | 24.98 | 1,249,177 | -0.42(-1.66%) |