Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.21 | 25.57 | 25.12 | 25.52 | 4,440,513 | +0.30(+1.20%) |
Mar 29, 2007 | 25.36 | 25.39 | 25.12 | 25.21 | 3,934,802 | +0.02(+0.08%) |
Mar 28, 2007 | 25.52 | 25.52 | 25.11 | 25.19 | 3,764,552 | -0.40(-1.56%) |
Mar 27, 2007 | 25.44 | 25.67 | 25.18 | 25.59 | 5,966,048 | -0.04(-0.17%) |
Mar 26, 2007 | 25.71 | 25.73 | 25.37 | 25.63 | 2,636,082 | -0.18(-0.68%) |
Mar 23, 2007 | 25.82 | 25.91 | 25.64 | 25.81 | 2,147,732 | -0.01(-0.03%) |
Mar 22, 2007 | 25.99 | 26.03 | 25.72 | 25.82 | 3,254,640 | -0.15(-0.58%) |
Mar 21, 2007 | 25.48 | 25.99 | 25.31 | 25.97 | 5,371,851 | +0.47(+1.84%) |
Mar 20, 2007 | 25.52 | 25.65 | 25.43 | 25.50 | 3,041,407 | -0.06(-0.25%) |
Mar 19, 2007 | 25.57 | 25.75 | 25.41 | 25.56 | 2,928,700 | +0.21(+0.83%) |
Mar 16, 2007 | 25.39 | 25.55 | 25.29 | 25.35 | 3,606,062 | +0.02(+0.10%) |
Mar 15, 2007 | 25.14 | 25.40 | 25.02 | 25.33 | 2,930,100 | +0.16(+0.62%) |
Mar 14, 2007 | 25.00 | 25.26 | 24.79 | 25.17 | 3,734,870 | +0.21(+0.83%) |
Mar 13, 2007 | 25.49 | 25.44 | 24.89 | 24.96 | 5,890,723 | -0.53(-2.07%) |
Mar 12, 2007 | 25.27 | 25.56 | 25.13 | 25.49 | 2,555,157 | +0.21(+0.82%) |
Mar 09, 2007 | 25.43 | 25.50 | 25.18 | 25.28 | 3,259,961 | +0.08(+0.33%) |
Mar 08, 2007 | 25.28 | 25.48 | 25.15 | 25.20 | 4,026,368 | +0.06(+0.26%) |
Mar 07, 2007 | 25.60 | 25.62 | 25.09 | 25.14 | 7,914,408 | -0.53(-2.07%) |
Mar 06, 2007 | 25.36 | 25.68 | 25.18 | 25.67 | 5,777,036 | +0.48(+1.91%) |
Mar 05, 2007 | 24.77 | 25.53 | 24.68 | 25.19 | 8,097,819 | +0.23(+0.93%) |
Mar 02, 2007 | 25.36 | 25.49 | 24.91 | 24.96 | 4,511,918 | -0.51(-2.01%) |
Mar 01, 2007 | 25.36 | 25.68 | 25.07 | 25.47 | 6,202,449 | -0.14(-0.53%) |
Feb 28, 2007 | 25.26 | 25.75 | 25.21 | 25.60 | 6,644,529 | +0.35(+1.39%) |
Feb 27, 2007 | 26.21 | 26.22 | 25.01 | 25.25 | 6,397,834 | -1.06(-4.02%) |
Feb 26, 2007 | 26.49 | 26.58 | 26.26 | 26.31 | 2,344,607 | -0.14(-0.54%) |
Feb 23, 2007 | 26.48 | 26.61 | 26.37 | 26.45 | 1,496,692 | -0.03(-0.09%) |
Feb 22, 2007 | 26.52 | 26.66 | 26.33 | 26.48 | 2,203,735 | -0.11(-0.40%) |
Feb 21, 2007 | 26.75 | 26.75 | 26.57 | 26.58 | 3,036,227 | -0.17(-0.63%) |
Feb 20, 2007 | 26.32 | 26.78 | 26.28 | 26.75 | 3,483,694 | +0.49(+1.85%) |
Feb 16, 2007 | 26.30 | 26.39 | 26.19 | 26.27 | 2,298,661 | -0.18(-0.68%) |
Feb 15, 2007 | 26.38 | 26.46 | 26.20 | 26.44 | 2,074,927 | +0.18(+0.67%) |
Feb 14, 2007 | 25.98 | 26.30 | 25.94 | 26.27 | 2,874,531 | +0.29(+1.10%) |
Feb 13, 2007 | 26.05 | 26.08 | 25.81 | 25.98 | 2,820,157 | -0.05(-0.19%) |
Feb 12, 2007 | 26.08 | 26.18 | 25.94 | 26.03 | 1,315,635 | +0.05(+0.18%) |
Feb 09, 2007 | 26.23 | 26.36 | 25.93 | 25.99 | 1,833,273 | -0.24(-0.93%) |
Feb 08, 2007 | 26.42 | 26.43 | 26.17 | 26.23 | 2,009,963 | -0.18(-0.69%) |
Feb 07, 2007 | 26.44 | 26.57 | 26.34 | 26.41 | 1,399,526 | +0.01(+0.04%) |
Feb 06, 2007 | 26.51 | 26.51 | 26.35 | 26.40 | 1,676,463 | +0.00(+0.00%) |
Feb 05, 2007 | 26.43 | 26.57 | 26.14 | 26.40 | 2,449,031 | -0.06(-0.23%) |
Feb 02, 2007 | 26.57 | 26.59 | 26.32 | 26.46 | 2,375,386 | -0.02(-0.07%) |
Feb 01, 2007 | 26.59 | 26.73 | 26.34 | 26.48 | 5,203,280 | +0.03(+0.12%) |
Jan 31, 2007 | 25.87 | 26.52 | 25.86 | 26.45 | 4,075,651 | +0.61(+2.35%) |
Jan 30, 2007 | 25.81 | 25.88 | 25.47 | 25.84 | 5,139,157 | +0.12(+0.47%) |
Jan 29, 2007 | 25.82 | 25.91 | 25.62 | 25.72 | 4,718,851 | -0.19(-0.72%) |
Jan 26, 2007 | 26.32 | 26.44 | 25.64 | 25.91 | 6,861,823 | -0.52(-1.97%) |
Jan 25, 2007 | 26.84 | 27.11 | 26.40 | 26.43 | 4,528,159 | -0.32(-1.20%) |
Jan 24, 2007 | 26.75 | 26.81 | 26.57 | 26.75 | 4,650,246 | -0.17(-0.64%) |
Jan 23, 2007 | 26.73 | 27.13 | 26.54 | 26.92 | 3,496,575 | +0.27(+1.03%) |
Jan 22, 2007 | 26.99 | 27.07 | 26.58 | 26.64 | 3,501,615 | -0.42(-1.54%) |
Jan 19, 2007 | 26.83 | 27.12 | 26.69 | 27.06 | 4,324,306 | +0.32(+1.20%) |
Jan 18, 2007 | 26.34 | 26.83 | 26.34 | 26.74 | 2,687,325 | +0.12(+0.47%) |
Jan 17, 2007 | 26.36 | 26.81 | 26.36 | 26.62 | 2,412,908 | +0.18(+0.66%) |
Jan 16, 2007 | 26.16 | 26.47 | 26.14 | 26.44 | 2,678,925 | +0.19(+0.72%) |
Jan 12, 2007 | 26.11 | 26.38 | 25.99 | 26.25 | 2,955,302 | -0.06(-0.24%) |
Jan 11, 2007 | 26.15 | 26.42 | 26.14 | 26.32 | 2,487,113 | +0.20(+0.75%) |
Jan 10, 2007 | 25.86 | 26.16 | 25.63 | 26.12 | 3,958,324 | +0.18(+0.70%) |
Jan 09, 2007 | 25.67 | 26.18 | 25.63 | 25.94 | 4,799,496 | +0.34(+1.31%) |
Jan 08, 2007 | 25.32 | 25.69 | 25.30 | 25.60 | 4,479,716 | +0.23(+0.90%) |
Jan 05, 2007 | 25.62 | 25.62 | 25.17 | 25.37 | 4,096,652 | -0.29(-1.11%) |
Jan 04, 2007 | 25.59 | 25.74 | 25.35 | 25.66 | 4,467,675 | +0.07(+0.28%) |