Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.85 | 25.94 | 25.69 | 25.69 | 1,445,417 | -0.01(-0.06%) |
Mar 29, 2007 | 25.70 | 25.75 | 25.52 | 25.70 | 1,662,745 | -0.01(-0.03%) |
Mar 28, 2007 | 25.86 | 25.89 | 25.69 | 25.71 | 1,039,131 | -0.66(-2.49%) |
Mar 27, 2007 | 26.34 | 26.39 | 26.15 | 26.37 | 545,560 | -0.26(-0.97%) |
Mar 26, 2007 | 26.68 | 26.68 | 26.41 | 26.62 | 399,383 | -0.22(-0.82%) |
Mar 23, 2007 | 26.70 | 26.93 | 26.70 | 26.84 | 482,052 | +0.30(+1.14%) |
Mar 22, 2007 | 26.45 | 26.65 | 26.37 | 26.54 | 861,304 | -0.11(-0.41%) |
Mar 21, 2007 | 26.12 | 26.70 | 26.12 | 26.65 | 754,065 | +0.32(+1.23%) |
Mar 20, 2007 | 26.12 | 26.37 | 25.98 | 26.33 | 403,163 | +0.24(+0.93%) |
Mar 19, 2007 | 25.95 | 26.14 | 25.90 | 26.09 | 583,976 | +0.24(+0.91%) |
Mar 16, 2007 | 25.98 | 26.04 | 25.80 | 25.85 | 921,439 | -0.33(-1.27%) |
Mar 15, 2007 | 26.03 | 26.28 | 26.00 | 26.18 | 497,371 | +0.01(+0.06%) |
Mar 14, 2007 | 26.15 | 26.26 | 25.71 | 26.17 | 1,005,052 | -0.18(-0.70%) |
Mar 13, 2007 | 26.96 | 26.87 | 26.34 | 26.35 | 464,249 | -0.61(-2.27%) |
Mar 12, 2007 | 26.90 | 27.07 | 26.77 | 26.96 | 437,914 | -0.09(-0.33%) |
Mar 09, 2007 | 27.18 | 27.24 | 26.95 | 27.05 | 670,446 | -0.27(-1.00%) |
Mar 08, 2007 | 27.39 | 27.52 | 27.22 | 27.32 | 577,732 | +0.56(+2.09%) |
Mar 07, 2007 | 26.88 | 26.95 | 26.65 | 26.76 | 414,566 | -0.32(-1.17%) |
Mar 06, 2007 | 27.15 | 27.19 | 26.73 | 27.08 | 1,054,878 | +0.34(+1.27%) |
Mar 05, 2007 | 26.98 | 27.26 | 26.69 | 26.74 | 1,162,659 | +0.34(+1.28%) |
Mar 02, 2007 | 26.67 | 26.70 | 26.37 | 26.40 | 652,120 | -0.40(-1.48%) |
Mar 01, 2007 | 26.15 | 26.95 | 25.56 | 26.80 | 1,918,614 | -0.57(-2.07%) |
Feb 28, 2007 | 27.36 | 27.57 | 27.06 | 27.37 | 1,317,680 | -0.03(-0.11%) |
Feb 27, 2007 | 28.27 | 28.44 | 26.79 | 27.40 | 1,453,969 | -1.04(-3.65%) |
Feb 26, 2007 | 28.43 | 28.56 | 28.25 | 28.44 | 702,033 | +0.32(+1.15%) |
Feb 23, 2007 | 28.06 | 28.19 | 27.99 | 28.11 | 655,514 | +0.05(+0.18%) |
Feb 22, 2007 | 28.15 | 28.21 | 27.99 | 28.06 | 667,324 | -0.13(-0.44%) |
Feb 21, 2007 | 27.94 | 28.27 | 27.93 | 28.19 | 836,463 | -0.53(-1.85%) |
Feb 20, 2007 | 28.77 | 28.77 | 28.58 | 28.72 | 823,024 | -0.07(-0.26%) |
Feb 16, 2007 | 28.78 | 28.86 | 28.72 | 28.79 | 798,047 | -0.69(-2.35%) |
Feb 15, 2007 | 29.33 | 29.53 | 29.22 | 29.48 | 832,255 | -0.56(-1.86%) |
Feb 14, 2007 | 29.71 | 30.07 | 29.71 | 30.04 | 1,094,983 | +0.21(+0.69%) |
Feb 13, 2007 | 29.59 | 29.93 | 29.58 | 29.84 | 1,242,267 | +0.87(+3.00%) |
Feb 12, 2007 | 28.92 | 29.32 | 28.92 | 28.97 | 839,339 | -0.19(-0.66%) |
Feb 09, 2007 | 29.39 | 29.56 | 29.11 | 29.16 | 1,122,614 | +0.52(+1.83%) |
Feb 08, 2007 | 28.48 | 28.77 | 28.48 | 28.63 | 664,745 | +0.21(+0.75%) |
Feb 07, 2007 | 28.52 | 28.52 | 28.29 | 28.42 | 456,511 | +0.05(+0.18%) |
Feb 06, 2007 | 28.24 | 28.43 | 27.93 | 28.37 | 1,304,106 | +0.62(+2.23%) |
Feb 05, 2007 | 27.63 | 27.86 | 27.60 | 27.75 | 1,291,210 | -0.42(-1.49%) |
Feb 02, 2007 | 28.69 | 28.69 | 27.92 | 28.17 | 2,304,414 | -0.71(-2.45%) |
Feb 01, 2007 | 29.08 | 29.24 | 28.77 | 28.88 | 1,591,343 | -0.10(-0.33%) |
Jan 31, 2007 | 28.89 | 29.00 | 28.65 | 28.97 | 1,408,630 | -0.27(-0.93%) |
Jan 30, 2007 | 29.01 | 29.32 | 29.01 | 29.25 | 744,970 | +0.50(+1.74%) |
Jan 29, 2007 | 28.78 | 28.87 | 28.66 | 28.75 | 679,134 | -0.04(-0.13%) |
Jan 26, 2007 | 28.87 | 28.87 | 28.58 | 28.78 | 973,023 | +0.08(+0.28%) |
Jan 25, 2007 | 29.30 | 29.30 | 28.66 | 28.70 | 1,465,914 | -1.24(-4.13%) |
Jan 24, 2007 | 29.57 | 29.98 | 29.57 | 29.94 | 609,225 | +0.71(+2.42%) |
Jan 23, 2007 | 29.11 | 29.35 | 29.11 | 29.23 | 987,819 | +0.43(+1.48%) |
Jan 22, 2007 | 29.02 | 29.05 | 28.76 | 28.80 | 1,113,383 | -0.58(-1.98%) |
Jan 19, 2007 | 29.12 | 29.47 | 29.12 | 29.39 | 1,148,677 | +0.43(+1.50%) |
Jan 18, 2007 | 28.88 | 29.10 | 28.80 | 28.95 | 1,386,910 | +0.66(+2.32%) |
Jan 17, 2007 | 28.50 | 28.50 | 28.23 | 28.30 | 825,603 | -0.24(-0.85%) |
Jan 16, 2007 | 28.58 | 28.81 | 28.49 | 28.54 | 1,487,633 | +0.18(+0.62%) |
Jan 12, 2007 | 28.17 | 28.44 | 28.17 | 28.36 | 957,140 | +0.37(+1.32%) |
Jan 11, 2007 | 27.92 | 28.16 | 27.83 | 27.99 | 1,214,242 | +0.04(+0.16%) |
Jan 10, 2007 | 28.21 | 28.21 | 27.71 | 27.95 | 802,934 | -0.71(-2.49%) |
Jan 09, 2007 | 28.66 | 28.69 | 28.47 | 28.66 | 310,314 | +0.01(+0.05%) |
Jan 08, 2007 | 28.53 | 28.83 | 28.45 | 28.65 | 573,795 | +0.16(+0.57%) |
Jan 05, 2007 | 28.67 | 28.67 | 28.26 | 28.49 | 1,062,750 | -1.01(-3.42%) |
Jan 04, 2007 | 29.21 | 29.58 | 29.10 | 29.50 | 572,438 | +0.24(+0.83%) |