Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.38 | 28.57 | 27.99 | 28.19 | 8,403,063 | -0.19(-0.68%) |
Mar 29, 2007 | 28.66 | 28.73 | 28.08 | 28.38 | 8,301,585 | +0.02(+0.07%) |
Mar 28, 2007 | 28.46 | 29.19 | 28.31 | 28.36 | 12,867,705 | -0.56(-1.95%) |
Mar 27, 2007 | 28.97 | 29.04 | 28.74 | 28.92 | 7,928,368 | -0.16(-0.56%) |
Mar 26, 2007 | 28.96 | 29.18 | 28.69 | 29.09 | 8,930,662 | -0.01(-0.04%) |
Mar 23, 2007 | 28.93 | 29.22 | 28.87 | 29.10 | 10,798,435 | +0.23(+0.78%) |
Mar 22, 2007 | 28.64 | 29.05 | 28.37 | 28.87 | 8,399,387 | -0.04(-0.15%) |
Mar 21, 2007 | 28.52 | 29.01 | 28.43 | 28.92 | 10,821,266 | +0.43(+1.49%) |
Mar 20, 2007 | 28.22 | 28.53 | 28.09 | 28.49 | 9,601,144 | +0.34(+1.22%) |
Mar 19, 2007 | 27.89 | 28.29 | 27.88 | 28.15 | 9,300,029 | +0.39(+1.42%) |
Mar 16, 2007 | 27.67 | 27.82 | 27.54 | 27.75 | 7,836,812 | +0.04(+0.16%) |
Mar 15, 2007 | 27.42 | 27.92 | 27.34 | 27.71 | 7,641,957 | +0.20(+0.73%) |
Mar 14, 2007 | 27.84 | 27.84 | 26.60 | 27.51 | 13,737,647 | -0.08(-0.29%) |
Mar 13, 2007 | 28.20 | 28.01 | 27.40 | 27.59 | 12,937,046 | -0.61(-2.15%) |
Mar 12, 2007 | 28.00 | 28.44 | 27.78 | 28.20 | 24,884,254 | +0.36(+1.30%) |
Mar 09, 2007 | 28.12 | 28.15 | 27.66 | 27.84 | 12,988,426 | -0.28(-1.00%) |
Mar 08, 2007 | 27.41 | 28.15 | 27.40 | 28.12 | 13,349,003 | +0.71(+2.60%) |
Mar 07, 2007 | 27.35 | 27.76 | 27.32 | 27.40 | 10,647,396 | -0.06(-0.21%) |
Mar 06, 2007 | 27.82 | 28.04 | 27.42 | 27.46 | 14,236,219 | -0.18(-0.63%) |
Mar 05, 2007 | 27.53 | 27.76 | 27.37 | 27.64 | 15,840,539 | -0.05(-0.18%) |
Mar 02, 2007 | 27.53 | 27.87 | 27.50 | 27.69 | 16,073,785 | -0.02(-0.09%) |
Mar 01, 2007 | 27.53 | 28.00 | 27.19 | 27.71 | 16,195,852 | -0.24(-0.85%) |
Feb 28, 2007 | 27.83 | 28.15 | 27.24 | 27.95 | 20,838,638 | +0.83(+3.04%) |
Feb 27, 2007 | 26.81 | 27.95 | 26.77 | 27.12 | 28,399,236 | -0.53(-1.92%) |
Feb 26, 2007 | 28.12 | 28.12 | 27.44 | 27.65 | 12,628,371 | -0.06(-0.20%) |
Feb 23, 2007 | 27.83 | 27.92 | 27.55 | 27.71 | 10,119,797 | +0.02(+0.09%) |
Feb 22, 2007 | 27.56 | 27.84 | 27.10 | 27.69 | 12,479,208 | +0.17(+0.61%) |
Feb 21, 2007 | 27.62 | 27.70 | 27.46 | 27.52 | 9,088,734 | -0.29(-1.04%) |
Feb 20, 2007 | 27.75 | 27.97 | 27.59 | 27.80 | 5,425,749 | +0.21(+0.77%) |
Feb 16, 2007 | 27.81 | 27.84 | 27.53 | 27.59 | 5,356,063 | -0.27(-0.97%) |
Feb 15, 2007 | 27.84 | 28.04 | 27.56 | 27.86 | 6,848,716 | +0.13(+0.45%) |
Feb 14, 2007 | 27.53 | 27.82 | 27.44 | 27.74 | 13,034,916 | +0.24(+0.86%) |
Feb 13, 2007 | 27.06 | 27.55 | 26.98 | 27.50 | 10,484,198 | +0.37(+1.36%) |
Feb 12, 2007 | 26.90 | 27.27 | 26.75 | 27.13 | 8,293,739 | +0.20(+0.74%) |
Feb 09, 2007 | 26.72 | 27.30 | 26.72 | 26.93 | 13,215,225 | +0.11(+0.42%) |
Feb 08, 2007 | 26.30 | 27.14 | 26.30 | 26.82 | 15,788,968 | +0.96(+3.73%) |
Feb 07, 2007 | 25.96 | 25.97 | 25.58 | 25.85 | 4,376,945 | -0.19(-0.72%) |
Feb 06, 2007 | 25.82 | 26.12 | 25.76 | 26.04 | 5,040,239 | +0.19(+0.75%) |
Feb 05, 2007 | 26.00 | 26.17 | 25.74 | 25.85 | 4,439,438 | -0.36(-1.36%) |
Feb 02, 2007 | 26.28 | 26.32 | 26.04 | 26.20 | 5,786,805 | +0.01(+0.02%) |
Feb 01, 2007 | 26.03 | 26.40 | 25.94 | 26.20 | 7,718,351 | +0.24(+0.92%) |
Jan 31, 2007 | 25.17 | 26.03 | 25.13 | 25.96 | 9,722,779 | +0.71(+2.83%) |
Jan 30, 2007 | 25.25 | 25.48 | 25.12 | 25.25 | 5,263,042 | +0.00(+0.00%) |
Jan 29, 2007 | 25.28 | 25.37 | 24.90 | 25.25 | 7,453,832 | +0.05(+0.20%) |
Jan 26, 2007 | 24.84 | 25.30 | 24.64 | 25.20 | 8,128,475 | +0.28(+1.13%) |
Jan 25, 2007 | 25.51 | 25.53 | 24.78 | 24.91 | 5,983,077 | -0.56(-2.21%) |
Jan 24, 2007 | 24.75 | 25.71 | 24.73 | 25.48 | 10,374,087 | +0.70(+2.83%) |
Jan 23, 2007 | 24.87 | 25.01 | 24.47 | 24.78 | 7,333,320 | -0.19(-0.75%) |
Jan 22, 2007 | 25.28 | 25.48 | 24.76 | 24.96 | 10,571,477 | -0.20(-0.80%) |
Jan 19, 2007 | 24.84 | 25.35 | 24.75 | 25.16 | 13,216,823 | +0.49(+2.00%) |
Jan 18, 2007 | 24.81 | 24.81 | 24.29 | 24.67 | 7,058,573 | +0.33(+1.34%) |
Jan 17, 2007 | 24.43 | 24.59 | 24.19 | 24.34 | 5,379,399 | -0.14(-0.56%) |
Jan 16, 2007 | 24.46 | 24.58 | 24.16 | 24.48 | 7,302,313 | -0.07(-0.28%) |
Jan 12, 2007 | 24.42 | 24.61 | 24.16 | 24.55 | 6,381,533 | -0.06(-0.23%) |
Jan 11, 2007 | 24.40 | 24.84 | 24.29 | 24.61 | 9,422,779 | +0.32(+1.31%) |
Jan 10, 2007 | 24.21 | 24.38 | 23.90 | 24.29 | 7,572,426 | -0.02(-0.08%) |
Jan 09, 2007 | 23.52 | 24.34 | 23.52 | 24.31 | 14,169,410 | +0.78(+3.32%) |
Jan 08, 2007 | 23.19 | 23.62 | 22.60 | 23.52 | 16,062,757 | +0.44(+1.92%) |
Jan 05, 2007 | 23.37 | 23.41 | 22.97 | 23.08 | 15,986,198 | -0.26(-1.13%) |
Jan 04, 2007 | 23.52 | 23.96 | 23.21 | 23.34 | 17,100,214 | -0.13(-0.53%) |