Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.85 | 28.97 | 28.41 | 28.78 | 2,702,830 | -0.11(-0.37%) |
Mar 29, 2007 | 28.81 | 28.92 | 28.54 | 28.89 | 2,163,682 | +0.19(+0.65%) |
Mar 28, 2007 | 28.67 | 28.94 | 28.62 | 28.70 | 2,593,171 | -0.02(-0.08%) |
Mar 27, 2007 | 28.78 | 28.83 | 28.54 | 28.72 | 2,509,080 | +0.02(+0.06%) |
Mar 26, 2007 | 28.42 | 28.74 | 28.26 | 28.71 | 3,161,054 | +0.29(+1.01%) |
Mar 23, 2007 | 28.21 | 28.44 | 28.13 | 28.42 | 1,341,381 | +0.11(+0.38%) |
Mar 22, 2007 | 28.25 | 28.36 | 28.11 | 28.31 | 2,285,070 | +0.02(+0.08%) |
Mar 21, 2007 | 28.02 | 28.35 | 27.86 | 28.29 | 2,210,325 | +0.25(+0.88%) |
Mar 20, 2007 | 27.68 | 28.07 | 27.55 | 28.04 | 2,004,177 | +0.39(+1.43%) |
Mar 19, 2007 | 27.59 | 27.77 | 27.40 | 27.65 | 1,884,072 | +0.25(+0.91%) |
Mar 16, 2007 | 27.56 | 27.59 | 27.29 | 27.40 | 2,934,326 | -0.10(-0.37%) |
Mar 15, 2007 | 27.33 | 27.59 | 27.17 | 27.50 | 2,784,772 | +0.17(+0.64%) |
Mar 14, 2007 | 27.16 | 27.43 | 26.95 | 27.33 | 3,115,283 | +0.25(+0.92%) |
Mar 13, 2007 | 27.33 | 27.45 | 27.02 | 27.08 | 2,460,115 | -0.25(-0.93%) |
Mar 12, 2007 | 27.19 | 27.41 | 27.11 | 27.33 | 3,048,755 | +0.05(+0.19%) |
Mar 09, 2007 | 27.34 | 27.39 | 27.15 | 27.28 | 1,534,755 | -0.02(-0.08%) |
Mar 08, 2007 | 27.14 | 27.32 | 27.04 | 27.30 | 2,475,550 | +0.25(+0.94%) |
Mar 07, 2007 | 27.14 | 27.25 | 26.98 | 27.05 | 2,652,958 | -0.10(-0.37%) |
Mar 06, 2007 | 26.90 | 27.23 | 26.75 | 27.15 | 2,228,598 | +0.34(+1.28%) |
Mar 05, 2007 | 27.02 | 27.06 | 26.76 | 26.81 | 2,927,764 | -0.29(-1.08%) |
Mar 02, 2007 | 27.39 | 27.41 | 27.09 | 27.10 | 2,278,449 | -0.34(-1.23%) |
Mar 01, 2007 | 27.14 | 27.54 | 27.06 | 27.44 | 2,392,457 | +0.06(+0.21%) |
Feb 28, 2007 | 27.43 | 27.59 | 27.24 | 27.38 | 3,339,881 | -0.02(-0.08%) |
Feb 27, 2007 | 27.87 | 27.92 | 27.06 | 27.41 | 3,201,680 | -0.63(-2.25%) |
Feb 26, 2007 | 28.01 | 28.21 | 27.81 | 28.04 | 3,111,053 | +0.23(+0.83%) |
Feb 23, 2007 | 28.01 | 28.12 | 27.76 | 27.81 | 4,599,300 | -0.12(-0.42%) |
Feb 22, 2007 | 27.68 | 27.94 | 27.62 | 27.92 | 3,504,338 | +0.45(+1.62%) |
Feb 21, 2007 | 27.48 | 27.59 | 27.41 | 27.48 | 2,036,642 | -0.14(-0.51%) |
Feb 20, 2007 | 27.43 | 27.65 | 27.42 | 27.62 | 1,926,827 | +0.16(+0.57%) |
Feb 16, 2007 | 27.34 | 27.52 | 27.21 | 27.46 | 1,805,480 | +0.08(+0.29%) |
Feb 15, 2007 | 27.51 | 27.51 | 27.34 | 27.38 | 1,980,936 | -0.13(-0.47%) |
Feb 14, 2007 | 27.43 | 27.60 | 27.42 | 27.51 | 1,718,158 | +0.05(+0.18%) |
Feb 13, 2007 | 27.33 | 27.46 | 27.23 | 27.46 | 2,168,824 | +0.17(+0.62%) |
Feb 12, 2007 | 27.31 | 27.36 | 27.17 | 27.29 | 1,890,387 | -0.34(-1.24%) |
Feb 09, 2007 | 27.57 | 27.76 | 27.46 | 27.64 | 2,485,839 | +0.06(+0.20%) |
Feb 08, 2007 | 27.55 | 27.71 | 27.54 | 27.58 | 1,214,712 | +0.01(+0.02%) |
Feb 07, 2007 | 27.48 | 27.64 | 27.38 | 27.57 | 1,622,040 | +0.10(+0.37%) |
Feb 06, 2007 | 27.41 | 27.56 | 27.38 | 27.47 | 2,362,363 | +0.06(+0.21%) |
Feb 05, 2007 | 27.33 | 27.48 | 27.23 | 27.42 | 1,832,446 | +0.10(+0.37%) |
Feb 02, 2007 | 27.34 | 27.36 | 27.23 | 27.32 | 1,316,189 | +0.03(+0.12%) |
Feb 01, 2007 | 27.29 | 27.39 | 27.18 | 27.28 | 2,301,158 | +0.07(+0.25%) |
Jan 31, 2007 | 27.01 | 27.27 | 26.88 | 27.21 | 2,338,058 | +0.20(+0.73%) |
Jan 30, 2007 | 27.08 | 27.08 | 26.81 | 27.02 | 2,275,966 | -0.01(-0.02%) |
Jan 29, 2007 | 27.06 | 27.10 | 26.90 | 27.02 | 1,835,107 | -0.09(-0.33%) |
Jan 26, 2007 | 27.07 | 27.15 | 26.88 | 27.11 | 1,748,887 | +0.04(+0.15%) |
Jan 25, 2007 | 27.41 | 27.43 | 27.06 | 27.07 | 1,834,043 | -0.28(-1.03%) |
Jan 24, 2007 | 27.25 | 27.44 | 27.21 | 27.36 | 1,601,283 | +0.11(+0.41%) |
Jan 23, 2007 | 27.18 | 27.36 | 27.12 | 27.24 | 2,347,816 | +0.05(+0.17%) |
Jan 22, 2007 | 27.00 | 27.30 | 26.97 | 27.20 | 3,525,095 | +0.29(+1.07%) |
Jan 19, 2007 | 26.97 | 27.05 | 26.85 | 26.91 | 3,112,621 | +0.06(+0.23%) |
Jan 18, 2007 | 26.53 | 26.91 | 26.53 | 26.85 | 1,847,703 | +0.02(+0.06%) |
Jan 17, 2007 | 26.87 | 26.88 | 26.66 | 26.83 | 2,146,458 | +0.04(+0.15%) |
Jan 16, 2007 | 26.79 | 27.03 | 26.71 | 26.79 | 1,634,991 | +0.10(+0.36%) |
Jan 12, 2007 | 26.81 | 26.89 | 26.60 | 26.70 | 2,024,933 | -0.22(-0.82%) |
Jan 11, 2007 | 26.94 | 27.16 | 26.80 | 26.92 | 1,698,503 | -0.03(-0.13%) |
Jan 10, 2007 | 26.83 | 27.08 | 26.80 | 26.95 | 2,538,529 | +0.06(+0.23%) |
Jan 09, 2007 | 26.89 | 26.98 | 26.68 | 26.89 | 3,419,005 | +0.08(+0.29%) |
Jan 08, 2007 | 26.86 | 26.92 | 26.68 | 26.81 | 2,268,692 | -0.04(-0.15%) |
Jan 05, 2007 | 27.22 | 27.23 | 26.67 | 26.85 | 2,070,705 | -0.38(-1.41%) |
Jan 04, 2007 | 27.21 | 27.38 | 27.08 | 27.23 | 2,660,763 | -0.05(-0.17%) |