Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.64 | 25.90 | 25.56 | 25.68 | 1,233,199 | +0.23(+0.91%) |
Mar 29, 2007 | 25.36 | 25.47 | 25.25 | 25.45 | 626,407 | +0.24(+0.94%) |
Mar 28, 2007 | 25.07 | 25.40 | 25.04 | 25.21 | 1,019,396 | -0.23(-0.91%) |
Mar 27, 2007 | 25.38 | 25.52 | 25.33 | 25.44 | 685,916 | -0.27(-1.04%) |
Mar 26, 2007 | 25.82 | 25.83 | 25.38 | 25.71 | 1,129,182 | -0.44(-1.69%) |
Mar 23, 2007 | 26.00 | 26.26 | 25.98 | 26.15 | 1,750,809 | +0.15(+0.58%) |
Mar 22, 2007 | 26.27 | 26.27 | 25.90 | 26.00 | 844,331 | +0.10(+0.37%) |
Mar 21, 2007 | 25.54 | 25.99 | 25.22 | 25.90 | 1,219,352 | +0.64(+2.55%) |
Mar 20, 2007 | 24.58 | 25.44 | 24.57 | 25.26 | 1,319,907 | +0.46(+1.83%) |
Mar 19, 2007 | 24.73 | 24.85 | 24.66 | 24.81 | 1,080,718 | +0.52(+2.12%) |
Mar 16, 2007 | 24.25 | 24.50 | 24.21 | 24.29 | 690,532 | +0.00(+0.00%) |
Mar 15, 2007 | 23.97 | 24.33 | 23.94 | 24.29 | 1,294,191 | -0.10(-0.40%) |
Mar 14, 2007 | 24.22 | 24.42 | 23.89 | 24.39 | 1,254,299 | -0.07(-0.30%) |
Mar 13, 2007 | 25.24 | 24.94 | 24.42 | 24.46 | 992,526 | -0.78(-3.08%) |
Mar 12, 2007 | 25.09 | 25.35 | 25.06 | 25.24 | 682,784 | -0.21(-0.81%) |
Mar 09, 2007 | 25.28 | 25.46 | 25.14 | 25.44 | 502,115 | +0.15(+0.58%) |
Mar 08, 2007 | 25.27 | 25.44 | 25.24 | 25.30 | 1,157,700 | +0.13(+0.53%) |
Mar 07, 2007 | 25.08 | 25.32 | 25.03 | 25.16 | 1,497,444 | -0.08(-0.31%) |
Mar 06, 2007 | 25.12 | 25.29 | 25.02 | 25.24 | 1,152,425 | +0.66(+2.69%) |
Mar 05, 2007 | 24.54 | 24.96 | 24.54 | 24.58 | 1,192,812 | -0.29(-1.15%) |
Mar 02, 2007 | 25.17 | 25.22 | 24.84 | 24.87 | 1,505,192 | -0.69(-2.68%) |
Mar 01, 2007 | 25.16 | 25.65 | 24.91 | 25.55 | 1,283,407 | -0.37(-1.43%) |
Feb 28, 2007 | 26.15 | 26.18 | 25.77 | 25.92 | 1,019,231 | +0.05(+0.19%) |
Feb 27, 2007 | 26.36 | 26.53 | 25.57 | 25.87 | 1,405,626 | -0.94(-3.51%) |
Feb 26, 2007 | 26.89 | 26.92 | 26.68 | 26.81 | 447,744 | +0.07(+0.25%) |
Feb 23, 2007 | 26.76 | 26.80 | 26.56 | 26.75 | 564,920 | -0.18(-0.68%) |
Feb 22, 2007 | 26.93 | 27.05 | 26.82 | 26.93 | 631,518 | +0.07(+0.27%) |
Feb 21, 2007 | 26.78 | 26.87 | 26.67 | 26.86 | 690,532 | -0.43(-1.58%) |
Feb 20, 2007 | 27.09 | 27.33 | 26.92 | 27.29 | 834,770 | +0.13(+0.49%) |
Feb 16, 2007 | 27.27 | 27.33 | 27.07 | 27.15 | 969,613 | -0.30(-1.10%) |
Feb 15, 2007 | 27.47 | 27.51 | 27.22 | 27.46 | 848,123 | -0.32(-1.14%) |
Feb 14, 2007 | 27.57 | 27.83 | 27.50 | 27.77 | 634,711 | +0.33(+1.22%) |
Feb 13, 2007 | 27.22 | 27.44 | 27.22 | 27.44 | 723,295 | +0.50(+1.85%) |
Feb 12, 2007 | 27.02 | 27.08 | 26.87 | 26.94 | 404,811 | -0.27(-0.98%) |
Feb 09, 2007 | 27.44 | 27.46 | 27.12 | 27.21 | 596,406 | -0.19(-0.71%) |
Feb 08, 2007 | 27.30 | 27.54 | 27.23 | 27.40 | 571,844 | +0.05(+0.20%) |
Feb 07, 2007 | 27.38 | 27.47 | 27.31 | 27.35 | 661,684 | +0.10(+0.38%) |
Feb 06, 2007 | 27.20 | 27.27 | 27.12 | 27.24 | 928,732 | +0.39(+1.45%) |
Feb 05, 2007 | 26.90 | 26.93 | 26.81 | 26.86 | 460,904 | -0.32(-1.16%) |
Feb 02, 2007 | 27.13 | 27.22 | 27.02 | 27.17 | 612,231 | +0.23(+0.86%) |
Feb 01, 2007 | 26.89 | 26.98 | 26.77 | 26.94 | 644,046 | +0.21(+0.79%) |
Jan 31, 2007 | 26.45 | 26.78 | 26.41 | 26.73 | 574,976 | +0.15(+0.57%) |
Jan 30, 2007 | 26.59 | 26.61 | 26.46 | 26.58 | 897,576 | +0.29(+1.08%) |
Jan 29, 2007 | 26.31 | 26.45 | 26.21 | 26.29 | 508,379 | -0.07(-0.28%) |
Jan 26, 2007 | 26.26 | 26.42 | 25.90 | 26.36 | 949,007 | +0.06(+0.23%) |
Jan 25, 2007 | 26.73 | 26.76 | 26.27 | 26.30 | 964,503 | -0.76(-2.82%) |
Jan 24, 2007 | 26.87 | 27.07 | 26.87 | 27.07 | 704,379 | +0.22(+0.81%) |
Jan 23, 2007 | 26.69 | 26.90 | 26.64 | 26.85 | 1,223,473 | +0.35(+1.30%) |
Jan 22, 2007 | 26.81 | 26.83 | 26.40 | 26.50 | 672,893 | -0.30(-1.13%) |
Jan 19, 2007 | 26.59 | 26.90 | 26.58 | 26.81 | 515,302 | +0.33(+1.24%) |
Jan 18, 2007 | 26.64 | 26.68 | 26.45 | 26.48 | 601,516 | -0.04(-0.16%) |
Jan 17, 2007 | 26.49 | 26.62 | 26.43 | 26.52 | 498,159 | -0.12(-0.43%) |
Jan 16, 2007 | 26.64 | 26.67 | 26.56 | 26.64 | 365,459 | +0.12(+0.46%) |
Jan 12, 2007 | 26.35 | 26.58 | 26.35 | 26.52 | 506,730 | +0.21(+0.78%) |
Jan 11, 2007 | 26.09 | 26.39 | 26.08 | 26.31 | 716,083 | +0.13(+0.51%) |
Jan 10, 2007 | 26.21 | 26.24 | 26.00 | 26.18 | 1,007,857 | -0.49(-1.82%) |
Jan 09, 2007 | 26.69 | 26.75 | 26.53 | 26.66 | 913,071 | +0.10(+0.39%) |
Jan 08, 2007 | 26.40 | 26.58 | 26.29 | 26.56 | 822,737 | -0.04(-0.14%) |
Jan 05, 2007 | 26.72 | 26.74 | 26.46 | 26.59 | 1,000,439 | -0.46(-1.68%) |
Jan 04, 2007 | 27.10 | 27.18 | 26.95 | 27.05 | 1,150,282 | -0.04(-0.13%) |