Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.02 | 28.12 | 27.36 | 27.89 | 12,191,873 | -0.06(-0.20%) |
Mar 29, 2007 | 27.53 | 28.03 | 27.32 | 27.95 | 12,498,027 | +0.91(+3.35%) |
Mar 28, 2007 | 27.25 | 27.25 | 26.74 | 27.04 | 11,808,009 | -0.45(-1.63%) |
Mar 27, 2007 | 27.63 | 27.68 | 27.40 | 27.49 | 7,439,219 | -0.41(-1.46%) |
Mar 26, 2007 | 27.83 | 27.92 | 27.30 | 27.89 | 8,814,841 | +0.16(+0.57%) |
Mar 23, 2007 | 27.60 | 27.87 | 27.42 | 27.74 | 7,844,627 | +0.14(+0.49%) |
Mar 22, 2007 | 27.84 | 27.91 | 27.53 | 27.60 | 7,804,881 | -0.18(-0.63%) |
Mar 21, 2007 | 26.91 | 27.78 | 26.76 | 27.78 | 15,867,531 | +1.01(+3.77%) |
Mar 20, 2007 | 26.45 | 26.77 | 26.34 | 26.77 | 10,906,820 | +0.52(+1.96%) |
Mar 19, 2007 | 26.05 | 26.44 | 26.01 | 26.25 | 10,002,393 | +0.55(+2.14%) |
Mar 16, 2007 | 26.17 | 26.27 | 25.51 | 25.70 | 8,479,953 | -0.30(-1.15%) |
Mar 15, 2007 | 25.81 | 26.26 | 25.81 | 26.00 | 9,473,057 | +0.03(+0.13%) |
Mar 14, 2007 | 25.50 | 26.04 | 24.99 | 25.97 | 22,977,658 | +0.46(+1.82%) |
Mar 13, 2007 | 26.53 | 26.44 | 25.41 | 25.50 | 13,813,103 | -1.03(-3.87%) |
Mar 12, 2007 | 26.31 | 26.73 | 26.25 | 26.53 | 19,979,636 | +0.10(+0.39%) |
Mar 09, 2007 | 26.42 | 26.47 | 26.04 | 26.43 | 11,947,965 | +0.45(+1.72%) |
Mar 08, 2007 | 26.10 | 26.25 | 25.76 | 25.98 | 11,676,878 | +0.50(+1.98%) |
Mar 07, 2007 | 25.58 | 25.96 | 25.30 | 25.47 | 13,491,540 | -0.27(-1.03%) |
Mar 06, 2007 | 24.94 | 25.74 | 24.94 | 25.74 | 20,623,644 | +1.55(+6.39%) |
Mar 05, 2007 | 24.05 | 24.81 | 22.55 | 24.19 | 22,514,554 | -0.65(-2.60%) |
Mar 02, 2007 | 25.47 | 25.72 | 24.81 | 24.84 | 19,437,638 | -0.90(-3.50%) |
Mar 01, 2007 | 24.79 | 25.97 | 24.52 | 25.74 | 21,833,720 | -0.22(-0.85%) |
Feb 28, 2007 | 25.88 | 26.09 | 25.51 | 25.96 | 18,233,098 | +0.46(+1.80%) |
Feb 27, 2007 | 26.52 | 26.67 | 24.59 | 25.50 | 34,807,020 | -2.36(-8.47%) |
Feb 26, 2007 | 28.04 | 28.05 | 27.56 | 27.86 | 7,990,103 | +0.09(+0.32%) |
Feb 23, 2007 | 27.96 | 28.08 | 27.48 | 27.78 | 10,925,740 | -0.16(-0.59%) |
Feb 22, 2007 | 28.18 | 28.32 | 27.82 | 27.94 | 13,898,171 | +0.11(+0.41%) |
Feb 21, 2007 | 27.65 | 27.91 | 27.37 | 27.83 | 9,742,380 | +0.11(+0.41%) |
Feb 20, 2007 | 27.54 | 27.75 | 27.31 | 27.71 | 5,497,285 | -0.06(-0.20%) |
Feb 16, 2007 | 27.46 | 27.77 | 27.40 | 27.77 | 4,144,848 | +0.05(+0.16%) |
Feb 15, 2007 | 27.72 | 27.85 | 27.57 | 27.72 | 6,744,711 | +0.20(+0.74%) |
Feb 14, 2007 | 27.32 | 27.82 | 27.20 | 27.52 | 13,473,815 | +0.22(+0.81%) |
Feb 13, 2007 | 26.62 | 27.30 | 26.57 | 27.30 | 8,568,314 | +0.83(+3.12%) |
Feb 12, 2007 | 26.61 | 26.74 | 26.23 | 26.47 | 9,142,560 | -0.35(-1.31%) |
Feb 09, 2007 | 26.99 | 27.21 | 26.52 | 26.82 | 9,831,860 | -0.41(-1.52%) |
Feb 08, 2007 | 26.80 | 27.24 | 26.66 | 27.24 | 10,074,003 | +0.11(+0.40%) |
Feb 07, 2007 | 27.37 | 27.45 | 26.91 | 27.13 | 11,590,045 | -0.45(-1.62%) |
Feb 06, 2007 | 27.66 | 27.72 | 27.33 | 27.58 | 9,488,765 | +0.07(+0.25%) |
Feb 05, 2007 | 27.39 | 27.58 | 27.22 | 27.51 | 8,093,618 | +0.29(+1.06%) |
Feb 02, 2007 | 27.26 | 27.28 | 26.92 | 27.22 | 11,018,573 | +0.03(+0.10%) |
Feb 01, 2007 | 27.18 | 27.41 | 27.04 | 27.19 | 10,326,383 | +0.42(+1.57%) |
Jan 31, 2007 | 26.49 | 26.96 | 26.32 | 26.77 | 10,671,066 | +0.41(+1.57%) |
Jan 30, 2007 | 26.21 | 26.45 | 26.00 | 26.36 | 6,238,893 | +0.32(+1.24%) |
Jan 29, 2007 | 26.49 | 26.52 | 26.00 | 26.04 | 11,064,284 | -0.59(-2.23%) |
Jan 26, 2007 | 26.63 | 26.69 | 26.23 | 26.63 | 10,533,934 | +0.23(+0.88%) |
Jan 25, 2007 | 26.97 | 27.06 | 26.14 | 26.40 | 13,413,708 | -0.53(-1.96%) |
Jan 24, 2007 | 26.74 | 27.08 | 26.55 | 26.93 | 9,361,340 | +0.21(+0.78%) |
Jan 23, 2007 | 26.04 | 26.73 | 26.01 | 26.72 | 11,380,376 | +0.69(+2.66%) |
Jan 22, 2007 | 26.26 | 26.30 | 25.77 | 26.02 | 9,385,519 | +0.09(+0.35%) |
Jan 19, 2007 | 25.33 | 26.01 | 25.33 | 25.93 | 7,516,851 | +0.61(+2.42%) |
Jan 18, 2007 | 25.81 | 25.91 | 25.15 | 25.32 | 9,300,627 | -0.16(-0.64%) |
Jan 17, 2007 | 25.29 | 25.63 | 25.24 | 25.49 | 6,218,596 | +0.02(+0.07%) |
Jan 16, 2007 | 25.36 | 25.64 | 25.30 | 25.47 | 6,861,370 | -0.31(-1.21%) |
Jan 12, 2007 | 25.49 | 25.81 | 25.34 | 25.78 | 8,958,591 | +0.47(+1.86%) |
Jan 11, 2007 | 25.24 | 25.75 | 25.08 | 25.31 | 14,306,037 | +0.23(+0.90%) |
Jan 10, 2007 | 24.53 | 25.19 | 24.43 | 25.08 | 15,262,256 | +0.18(+0.73%) |
Jan 09, 2007 | 25.30 | 25.34 | 24.62 | 24.90 | 12,157,987 | -0.65(-2.55%) |
Jan 08, 2007 | 25.48 | 25.63 | 25.07 | 25.55 | 11,909,844 | +0.36(+1.42%) |
Jan 05, 2007 | 26.11 | 26.12 | 24.85 | 25.20 | 13,864,461 | -0.92(-3.54%) |
Jan 04, 2007 | 26.21 | 26.28 | 25.84 | 26.12 | 7,939,719 | -0.34(-1.28%) |