Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.02 | 26.31 | 25.72 | 26.00 | 17,910,112 | -0.06(-0.22%) |
Mar 29, 2007 | 26.16 | 26.22 | 25.83 | 26.05 | 20,328,616 | +0.04(+0.14%) |
Mar 28, 2007 | 26.31 | 26.36 | 25.90 | 26.02 | 19,763,678 | -0.40(-1.53%) |
Mar 27, 2007 | 26.70 | 26.74 | 26.38 | 26.42 | 18,130,980 | -0.40(-1.50%) |
Mar 26, 2007 | 26.99 | 27.08 | 26.59 | 26.82 | 16,713,155 | -0.22(-0.81%) |
Mar 23, 2007 | 27.13 | 27.22 | 26.94 | 27.04 | 16,347,746 | -0.08(-0.29%) |
Mar 22, 2007 | 27.41 | 27.52 | 26.99 | 27.12 | 13,409,391 | -0.29(-1.06%) |
Mar 21, 2007 | 26.84 | 27.54 | 26.75 | 27.41 | 21,631,592 | +0.57(+2.14%) |
Mar 20, 2007 | 26.64 | 26.89 | 26.53 | 26.84 | 15,660,859 | +0.15(+0.56%) |
Mar 19, 2007 | 26.64 | 26.73 | 26.43 | 26.69 | 13,279,978 | +0.15(+0.56%) |
Mar 16, 2007 | 26.53 | 26.76 | 26.41 | 26.54 | 23,869,384 | +0.01(+0.05%) |
Mar 15, 2007 | 26.50 | 26.75 | 26.33 | 26.53 | 14,346,865 | -0.05(-0.19%) |
Mar 14, 2007 | 26.38 | 26.59 | 25.83 | 26.58 | 34,262,676 | +0.15(+0.56%) |
Mar 13, 2007 | 27.01 | 26.98 | 26.36 | 26.43 | 30,234,850 | -0.58(-2.15%) |
Mar 12, 2007 | 27.39 | 27.43 | 26.96 | 27.01 | 20,062,910 | -0.35(-1.29%) |
Mar 09, 2007 | 27.70 | 27.71 | 27.23 | 27.36 | 16,941,974 | -0.09(-0.34%) |
Mar 08, 2007 | 27.43 | 27.68 | 27.40 | 27.45 | 16,546,098 | +0.06(+0.23%) |
Mar 07, 2007 | 27.39 | 27.59 | 27.25 | 27.39 | 17,413,324 | -0.06(-0.23%) |
Mar 06, 2007 | 27.61 | 27.61 | 27.19 | 27.45 | 24,694,986 | +0.09(+0.34%) |
Mar 05, 2007 | 27.42 | 27.74 | 27.30 | 27.36 | 32,275,012 | -0.24(-0.87%) |
Mar 02, 2007 | 27.81 | 27.86 | 27.57 | 27.60 | 27,590,776 | -0.31(-1.12%) |
Mar 01, 2007 | 27.71 | 28.05 | 27.35 | 27.91 | 29,877,304 | -0.10(-0.35%) |
Feb 28, 2007 | 27.80 | 28.20 | 27.80 | 28.01 | 36,910,332 | -0.16(-0.58%) |
Feb 27, 2007 | 28.65 | 28.67 | 27.99 | 28.17 | 33,185,760 | -0.69(-2.38%) |
Feb 26, 2007 | 29.01 | 29.01 | 28.52 | 28.86 | 17,240,810 | -0.12(-0.42%) |
Feb 23, 2007 | 29.31 | 29.36 | 28.87 | 28.98 | 19,404,718 | -0.16(-0.53%) |
Feb 22, 2007 | 29.13 | 29.22 | 29.00 | 29.14 | 13,405,236 | -0.08(-0.29%) |
Feb 21, 2007 | 28.93 | 29.31 | 28.76 | 29.22 | 16,842,476 | +0.00(+0.00%) |
Feb 20, 2007 | 28.83 | 29.58 | 28.80 | 29.22 | 25,303,852 | -0.10(-0.34%) |
Feb 16, 2007 | 29.36 | 29.48 | 29.15 | 29.32 | 15,597,183 | -0.16(-0.53%) |
Feb 15, 2007 | 29.41 | 29.61 | 29.24 | 29.48 | 15,304,622 | -0.05(-0.17%) |
Feb 14, 2007 | 29.52 | 29.69 | 29.36 | 29.53 | 28,994,334 | -0.02(-0.07%) |
Feb 13, 2007 | 29.21 | 29.60 | 29.14 | 29.55 | 18,619,966 | +0.23(+0.77%) |
Feb 12, 2007 | 29.45 | 29.72 | 29.20 | 29.32 | 26,119,608 | +0.31(+1.07%) |
Feb 09, 2007 | 29.16 | 29.31 | 28.95 | 29.01 | 13,172,317 | -0.06(-0.22%) |
Feb 08, 2007 | 29.16 | 29.20 | 28.97 | 29.07 | 16,926,852 | -0.19(-0.65%) |
Feb 07, 2007 | 29.16 | 29.33 | 29.02 | 29.26 | 11,797,280 | +0.06(+0.22%) |
Feb 06, 2007 | 29.07 | 29.28 | 28.95 | 29.20 | 11,443,521 | +0.17(+0.59%) |
Feb 05, 2007 | 28.78 | 29.17 | 28.68 | 29.03 | 12,744,641 | +0.14(+0.49%) |
Feb 02, 2007 | 28.94 | 29.11 | 28.73 | 28.89 | 14,032,051 | -0.18(-0.61%) |
Feb 01, 2007 | 28.85 | 29.14 | 28.79 | 29.07 | 17,729,204 | +0.24(+0.83%) |
Jan 31, 2007 | 28.28 | 28.97 | 28.27 | 28.83 | 16,437,271 | +0.40(+1.42%) |
Jan 30, 2007 | 28.38 | 28.57 | 28.31 | 28.42 | 12,256,050 | +0.18(+0.65%) |
Jan 29, 2007 | 28.51 | 28.67 | 28.19 | 28.24 | 17,168,674 | -0.02(-0.08%) |
Jan 26, 2007 | 28.39 | 28.46 | 28.05 | 28.26 | 13,847,045 | -0.11(-0.37%) |
Jan 25, 2007 | 28.68 | 28.78 | 28.31 | 28.37 | 15,668,556 | -0.42(-1.47%) |
Jan 24, 2007 | 28.67 | 28.86 | 28.60 | 28.79 | 13,902,872 | +0.18(+0.64%) |
Jan 23, 2007 | 28.32 | 28.73 | 28.30 | 28.61 | 16,084,361 | +0.27(+0.95%) |
Jan 22, 2007 | 28.77 | 28.77 | 28.29 | 28.34 | 20,021,074 | -0.35(-1.23%) |
Jan 19, 2007 | 28.99 | 29.00 | 28.62 | 28.69 | 17,138,004 | -0.23(-0.78%) |
Jan 18, 2007 | 28.34 | 28.97 | 28.31 | 28.92 | 26,591,686 | +0.41(+1.44%) |
Jan 17, 2007 | 28.44 | 28.63 | 28.37 | 28.51 | 17,990,390 | +0.00(+0.00%) |
Jan 16, 2007 | 28.30 | 28.60 | 28.25 | 28.51 | 17,864,460 | +0.13(+0.45%) |
Jan 12, 2007 | 28.27 | 28.56 | 28.20 | 28.38 | 15,855,682 | +0.02(+0.07%) |
Jan 11, 2007 | 28.05 | 28.44 | 28.05 | 28.36 | 17,170,794 | +0.21(+0.75%) |
Jan 10, 2007 | 28.19 | 28.25 | 27.64 | 28.15 | 21,658,852 | +0.33(+1.17%) |
Jan 09, 2007 | 27.95 | 28.20 | 27.75 | 27.82 | 28,748,866 | -0.12(-0.43%) |
Jan 08, 2007 | 28.26 | 28.27 | 27.77 | 27.94 | 24,684,386 | -0.21(-0.75%) |
Jan 05, 2007 | 28.61 | 28.75 | 28.10 | 28.15 | 30,636,238 | -0.55(-1.92%) |
Jan 04, 2007 | 29.01 | 29.14 | 28.57 | 28.71 | 31,545,014 | -0.35(-1.22%) |