Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.95 | 28.36 | 27.72 | 28.25 | 367,300 | +0.30(+1.07%) |
Mar 29, 2007 | 28.15 | 28.28 | 27.67 | 27.95 | 366,600 | +0.02(+0.07%) |
Mar 28, 2007 | 27.96 | 28.00 | 27.66 | 27.93 | 344,600 | -0.03(-0.11%) |
Mar 27, 2007 | 28.11 | 28.14 | 27.55 | 27.96 | 577,300 | -0.14(-0.50%) |
Mar 26, 2007 | 28.10 | 28.32 | 27.90 | 28.10 | 359,300 | +0.00(+0.00%) |
Mar 23, 2007 | 28.14 | 28.18 | 27.98 | 28.10 | 200,300 | +0.02(+0.07%) |
Mar 22, 2007 | 28.19 | 28.19 | 27.98 | 28.08 | 286,300 | -0.07(-0.25%) |
Mar 21, 2007 | 28.38 | 28.44 | 28.03 | 28.15 | 685,500 | -0.35(-1.23%) |
Mar 20, 2007 | 28.42 | 28.70 | 28.27 | 28.50 | 414,900 | +0.21(+0.74%) |
Mar 19, 2007 | 28.20 | 28.54 | 28.18 | 28.29 | 178,200 | +0.29(+1.04%) |
Mar 16, 2007 | 28.14 | 28.13 | 27.56 | 28.00 | 358,500 | -0.13(-0.46%) |
Mar 15, 2007 | 27.55 | 28.18 | 27.55 | 28.13 | 393,700 | +0.66(+2.40%) |
Mar 14, 2007 | 27.59 | 27.69 | 27.22 | 27.47 | 523,700 | -0.12(-0.43%) |
Mar 13, 2007 | 27.75 | 27.95 | 27.49 | 27.59 | 3,256,800 | -0.16(-0.58%) |
Mar 12, 2007 | 27.60 | 28.03 | 27.55 | 27.75 | 356,500 | +0.14(+0.51%) |
Mar 09, 2007 | 27.75 | 28.03 | 27.34 | 27.61 | 350,900 | +0.11(+0.40%) |
Mar 08, 2007 | 26.60 | 27.69 | 26.60 | 27.50 | 417,400 | +1.13(+4.29%) |
Mar 07, 2007 | 26.58 | 26.87 | 26.33 | 26.37 | 153,300 | -0.13(-0.49%) |
Mar 06, 2007 | 26.42 | 26.62 | 26.24 | 26.50 | 245,500 | +0.33(+1.26%) |
Mar 05, 2007 | 26.60 | 26.90 | 26.15 | 26.17 | 356,600 | -0.55(-2.06%) |
Mar 02, 2007 | 26.45 | 26.98 | 26.35 | 26.72 | 345,900 | +0.17(+0.64%) |
Mar 01, 2007 | 26.37 | 26.99 | 26.29 | 26.55 | 229,100 | -0.16(-0.60%) |
Feb 28, 2007 | 26.50 | 26.90 | 26.45 | 26.71 | 253,600 | +0.59(+2.26%) |
Feb 27, 2007 | 26.80 | 26.80 | 26.10 | 26.12 | 391,100 | -0.73(-2.72%) |
Feb 26, 2007 | 27.05 | 27.13 | 26.66 | 26.85 | 316,727 | -0.10(-0.37%) |
Feb 23, 2007 | 26.98 | 27.11 | 26.90 | 26.95 | 196,700 | -0.03(-0.11%) |
Feb 22, 2007 | 26.98 | 27.03 | 26.83 | 26.98 | 201,000 | +0.04(+0.15%) |
Feb 21, 2007 | 26.92 | 27.36 | 26.81 | 26.94 | 325,000 | -0.03(-0.11%) |
Feb 20, 2007 | 26.70 | 27.11 | 26.60 | 26.97 | 321,800 | +0.47(+1.77%) |
Feb 16, 2007 | 25.92 | 26.84 | 25.87 | 26.50 | 372,900 | +0.66(+2.55%) |
Feb 15, 2007 | 25.75 | 26.25 | 25.48 | 25.84 | 449,000 | +0.34(+1.33%) |
Feb 14, 2007 | 25.14 | 25.50 | 25.01 | 25.50 | 214,800 | +0.29(+1.15%) |
Feb 13, 2007 | 25.29 | 25.35 | 24.78 | 25.21 | 178,104 | -0.10(-0.40%) |
Feb 12, 2007 | 25.22 | 25.43 | 25.08 | 25.31 | 162,800 | +0.14(+0.56%) |
Feb 09, 2007 | 25.14 | 25.44 | 25.10 | 25.17 | 154,800 | -0.01(-0.04%) |
Feb 08, 2007 | 25.02 | 25.30 | 24.89 | 25.18 | 233,600 | +0.07(+0.28%) |
Feb 07, 2007 | 24.50 | 25.20 | 24.50 | 25.11 | 288,000 | +0.64(+2.62%) |
Feb 06, 2007 | 24.40 | 24.50 | 24.30 | 24.47 | 286,100 | +0.18(+0.74%) |
Feb 05, 2007 | 24.47 | 24.47 | 24.18 | 24.29 | 187,000 | -0.17(-0.70%) |
Feb 02, 2007 | 24.67 | 24.70 | 24.35 | 24.46 | 157,100 | -0.11(-0.45%) |
Feb 01, 2007 | 24.46 | 24.59 | 24.26 | 24.57 | 136,500 | +0.11(+0.45%) |
Jan 31, 2007 | 24.20 | 24.54 | 24.10 | 24.46 | 185,500 | +0.34(+1.41%) |
Jan 30, 2007 | 24.27 | 24.40 | 24.06 | 24.12 | 134,100 | -0.07(-0.29%) |
Jan 29, 2007 | 23.81 | 24.25 | 23.58 | 24.19 | 170,700 | +0.33(+1.38%) |
Jan 26, 2007 | 23.71 | 23.86 | 23.57 | 23.86 | 86,700 | +0.23(+0.97%) |
Jan 25, 2007 | 23.99 | 23.99 | 23.56 | 23.63 | 150,000 | -0.31(-1.29%) |
Jan 24, 2007 | 23.80 | 24.05 | 23.80 | 23.94 | 96,200 | +0.14(+0.59%) |
Jan 23, 2007 | 23.56 | 24.17 | 23.50 | 23.80 | 226,700 | +0.19(+0.80%) |
Jan 22, 2007 | 23.74 | 23.82 | 23.48 | 23.61 | 153,800 | -0.11(-0.46%) |
Jan 19, 2007 | 23.38 | 23.75 | 23.29 | 23.72 | 223,600 | +0.34(+1.45%) |
Jan 18, 2007 | 23.41 | 23.61 | 23.33 | 23.38 | 114,200 | -0.12(-0.51%) |
Jan 17, 2007 | 23.00 | 23.59 | 22.90 | 23.50 | 260,800 | +0.56(+2.44%) |
Jan 16, 2007 | 22.12 | 23.23 | 22.12 | 22.94 | 424,200 | -0.58(-2.47%) |
Jan 12, 2007 | 23.49 | 23.54 | 22.97 | 23.52 | 179,800 | -0.02(-0.08%) |
Jan 11, 2007 | 23.16 | 23.61 | 23.04 | 23.54 | 204,100 | +0.51(+2.21%) |
Jan 10, 2007 | 23.05 | 23.16 | 22.90 | 23.03 | 160,000 | -0.02(-0.09%) |
Jan 09, 2007 | 23.54 | 23.54 | 22.86 | 23.05 | 365,200 | -0.46(-1.96%) |
Jan 08, 2007 | 23.37 | 23.63 | 23.00 | 23.51 | 199,500 | +0.08(+0.34%) |
Jan 05, 2007 | 23.25 | 23.48 | 23.00 | 23.43 | 268,400 | +0.17(+0.73%) |
Jan 04, 2007 | 23.71 | 23.71 | 23.23 | 23.26 | 207,200 | -0.38(-1.61%) |