Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.73 | 27.89 | 27.09 | 27.48 | 4,047,491 | -0.16(-0.57%) |
Mar 29, 2007 | 27.72 | 27.72 | 27.40 | 27.64 | 3,545,302 | +0.11(+0.41%) |
Mar 28, 2007 | 27.57 | 27.76 | 27.33 | 27.53 | 3,516,835 | -0.06(-0.20%) |
Mar 27, 2007 | 27.69 | 27.70 | 27.42 | 27.58 | 3,115,488 | -0.21(-0.75%) |
Mar 26, 2007 | 27.61 | 27.83 | 27.52 | 27.79 | 6,311,689 | +0.08(+0.28%) |
Mar 23, 2007 | 27.18 | 27.82 | 27.08 | 27.71 | 5,045,838 | +0.44(+1.61%) |
Mar 22, 2007 | 27.56 | 27.57 | 26.96 | 27.27 | 3,885,787 | +0.19(+0.71%) |
Mar 21, 2007 | 26.57 | 27.23 | 26.40 | 27.08 | 6,779,996 | +0.44(+1.65%) |
Mar 20, 2007 | 26.02 | 26.66 | 25.96 | 26.64 | 3,231,156 | +0.48(+1.85%) |
Mar 19, 2007 | 25.91 | 26.24 | 25.86 | 26.16 | 3,253,852 | +0.24(+0.94%) |
Mar 16, 2007 | 26.19 | 26.24 | 25.88 | 25.91 | 4,517,751 | -0.21(-0.82%) |
Mar 15, 2007 | 25.61 | 26.19 | 25.52 | 26.13 | 4,069,488 | +0.42(+1.62%) |
Mar 14, 2007 | 25.61 | 25.75 | 25.32 | 25.71 | 3,787,364 | +0.19(+0.75%) |
Mar 13, 2007 | 26.00 | 25.99 | 25.49 | 25.52 | 3,181,832 | -0.48(-1.84%) |
Mar 12, 2007 | 25.38 | 26.02 | 25.37 | 26.00 | 2,544,030 | +0.55(+2.15%) |
Mar 09, 2007 | 26.04 | 26.04 | 25.40 | 25.45 | 3,107,151 | +0.01(+0.02%) |
Mar 08, 2007 | 25.55 | 25.68 | 25.38 | 25.45 | 3,473,814 | -0.02(-0.07%) |
Mar 07, 2007 | 25.62 | 25.77 | 25.43 | 25.46 | 4,197,258 | -0.09(-0.35%) |
Mar 06, 2007 | 25.20 | 25.65 | 25.02 | 25.55 | 5,019,407 | +0.58(+2.33%) |
Mar 05, 2007 | 25.29 | 25.34 | 24.96 | 24.97 | 5,051,870 | -0.32(-1.27%) |
Mar 02, 2007 | 25.58 | 25.70 | 25.28 | 25.29 | 3,264,672 | -0.34(-1.32%) |
Mar 01, 2007 | 24.95 | 25.77 | 24.82 | 25.63 | 4,564,643 | +0.32(+1.27%) |
Feb 28, 2007 | 25.36 | 25.60 | 25.23 | 25.31 | 6,025,027 | -0.04(-0.16%) |
Feb 27, 2007 | 26.02 | 26.02 | 25.20 | 25.35 | 4,311,979 | -0.70(-2.70%) |
Feb 26, 2007 | 25.99 | 26.36 | 25.97 | 26.06 | 5,727,292 | +0.27(+1.03%) |
Feb 23, 2007 | 25.69 | 25.93 | 25.64 | 25.79 | 3,809,258 | +0.13(+0.51%) |
Feb 22, 2007 | 25.74 | 25.89 | 25.60 | 25.66 | 3,092,250 | -0.10(-0.39%) |
Feb 21, 2007 | 25.85 | 25.86 | 25.61 | 25.76 | 3,414,034 | -0.14(-0.52%) |
Feb 20, 2007 | 25.94 | 25.94 | 25.71 | 25.90 | 2,045,476 | +0.03(+0.11%) |
Feb 16, 2007 | 25.69 | 25.89 | 25.58 | 25.87 | 2,322,735 | +0.10(+0.39%) |
Feb 15, 2007 | 25.92 | 25.92 | 25.64 | 25.77 | 2,617,024 | -0.14(-0.52%) |
Feb 14, 2007 | 25.81 | 26.11 | 25.79 | 25.90 | 4,004,930 | +0.10(+0.37%) |
Feb 13, 2007 | 25.84 | 25.86 | 25.58 | 25.81 | 4,244,938 | +0.06(+0.24%) |
Feb 12, 2007 | 25.68 | 25.89 | 25.60 | 25.75 | 3,177,250 | +0.12(+0.48%) |
Feb 09, 2007 | 25.55 | 25.95 | 25.50 | 25.62 | 4,115,964 | +0.08(+0.33%) |
Feb 08, 2007 | 25.37 | 25.58 | 25.24 | 25.54 | 3,440,288 | +0.17(+0.67%) |
Feb 07, 2007 | 25.18 | 25.37 | 25.13 | 25.37 | 3,285,782 | -0.03(-0.11%) |
Feb 06, 2007 | 25.35 | 25.63 | 25.28 | 25.40 | 3,583,264 | +0.22(+0.87%) |
Feb 05, 2007 | 24.86 | 25.23 | 24.84 | 25.18 | 2,730,908 | +0.23(+0.90%) |
Feb 02, 2007 | 24.67 | 25.00 | 24.64 | 24.95 | 3,713,290 | +0.32(+1.28%) |
Feb 01, 2007 | 24.60 | 24.71 | 24.51 | 24.64 | 6,054,297 | +0.10(+0.39%) |
Jan 31, 2007 | 24.61 | 24.71 | 24.40 | 24.54 | 5,756,460 | -0.13(-0.53%) |
Jan 30, 2007 | 24.73 | 24.75 | 24.53 | 24.67 | 4,408,479 | +0.22(+0.90%) |
Jan 29, 2007 | 24.47 | 24.58 | 24.27 | 24.45 | 5,778,102 | +0.06(+0.25%) |
Jan 26, 2007 | 24.24 | 24.44 | 24.10 | 24.39 | 2,442,650 | +0.17(+0.72%) |
Jan 25, 2007 | 24.30 | 24.38 | 24.13 | 24.21 | 2,240,427 | -0.09(-0.37%) |
Jan 24, 2007 | 23.99 | 24.31 | 23.96 | 24.30 | 2,453,294 | +0.28(+1.17%) |
Jan 23, 2007 | 23.83 | 24.14 | 23.78 | 24.02 | 3,497,052 | +0.20(+0.85%) |
Jan 22, 2007 | 23.62 | 23.82 | 23.56 | 23.82 | 6,012,078 | +0.17(+0.74%) |
Jan 19, 2007 | 23.64 | 23.73 | 23.56 | 23.64 | 2,170,713 | +0.01(+0.02%) |
Jan 18, 2007 | 23.77 | 23.86 | 23.62 | 23.64 | 1,931,592 | -0.08(-0.33%) |
Jan 17, 2007 | 23.73 | 23.75 | 23.54 | 23.72 | 2,992,557 | -0.02(-0.09%) |
Jan 16, 2007 | 23.59 | 23.88 | 23.59 | 23.74 | 2,850,823 | +0.14(+0.60%) |
Jan 12, 2007 | 23.76 | 24.51 | 23.52 | 23.60 | 5,119,278 | -0.48(-2.01%) |
Jan 11, 2007 | 23.95 | 24.23 | 23.87 | 24.08 | 3,581,490 | +0.22(+0.92%) |
Jan 10, 2007 | 23.77 | 23.98 | 23.68 | 23.86 | 2,606,735 | -0.05(-0.19%) |
Jan 09, 2007 | 23.79 | 24.00 | 23.67 | 23.91 | 4,603,962 | +0.23(+0.95%) |
Jan 08, 2007 | 23.68 | 23.78 | 23.49 | 23.68 | 3,342,191 | -0.02(-0.07%) |
Jan 05, 2007 | 24.15 | 24.15 | 23.68 | 23.70 | 2,368,324 | -0.45(-1.87%) |
Jan 04, 2007 | 24.13 | 24.25 | 24.00 | 24.15 | 2,257,988 | -0.01(-0.02%) |