Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.05 | 26.76 | 25.64 | 26.51 | 3,832,165 | +0.56(+2.16%) |
Mar 29, 2007 | 26.55 | 26.60 | 25.50 | 25.95 | 2,246,745 | -0.32(-1.22%) |
Mar 28, 2007 | 26.14 | 26.42 | 25.79 | 26.27 | 3,151,939 | -0.25(-0.94%) |
Mar 27, 2007 | 25.96 | 26.75 | 25.90 | 26.52 | 6,365,789 | +0.85(+3.31%) |
Mar 26, 2007 | 26.18 | 26.35 | 25.38 | 25.67 | 4,253,286 | -0.66(-2.51%) |
Mar 23, 2007 | 26.15 | 26.50 | 25.50 | 26.33 | 8,868,258 | +1.30(+5.19%) |
Mar 22, 2007 | 25.35 | 25.35 | 24.84 | 25.03 | 3,884,587 | -0.26(-1.03%) |
Mar 21, 2007 | 25.37 | 25.50 | 25.04 | 25.29 | 5,412,318 | -0.15(-0.59%) |
Mar 20, 2007 | 24.43 | 25.68 | 24.21 | 25.44 | 4,569,249 | +1.02(+4.18%) |
Mar 19, 2007 | 24.34 | 24.60 | 24.12 | 24.42 | 1,863,258 | +0.38(+1.58%) |
Mar 16, 2007 | 24.27 | 24.47 | 23.88 | 24.04 | 2,695,388 | -0.21(-0.87%) |
Mar 15, 2007 | 24.03 | 24.98 | 23.94 | 24.25 | 2,962,820 | +0.18(+0.75%) |
Mar 14, 2007 | 24.45 | 24.85 | 23.37 | 24.07 | 5,433,262 | -0.33(-1.35%) |
Mar 13, 2007 | 25.80 | 25.78 | 24.25 | 24.40 | 4,010,929 | -1.40(-5.43%) |
Mar 12, 2007 | 25.40 | 26.08 | 25.09 | 25.80 | 3,943,403 | +0.17(+0.66%) |
Mar 09, 2007 | 25.00 | 26.12 | 24.80 | 25.63 | 5,162,640 | +0.99(+4.02%) |
Mar 08, 2007 | 25.80 | 26.65 | 24.00 | 24.64 | 7,789,359 | -0.85(-3.33%) |
Mar 07, 2007 | 25.26 | 25.66 | 24.66 | 25.49 | 2,553,578 | +0.50(+2.00%) |
Mar 06, 2007 | 24.89 | 25.57 | 24.76 | 24.99 | 2,072,576 | +0.49(+2.00%) |
Mar 05, 2007 | 24.50 | 25.28 | 24.40 | 24.50 | 2,708,307 | -0.25(-1.01%) |
Mar 02, 2007 | 24.92 | 25.40 | 24.75 | 24.75 | 2,263,931 | -0.20(-0.80%) |
Mar 01, 2007 | 24.43 | 25.22 | 23.97 | 24.95 | 2,805,758 | +0.13(+0.52%) |
Feb 28, 2007 | 24.77 | 25.04 | 24.24 | 24.82 | 2,715,488 | +0.14(+0.57%) |
Feb 27, 2007 | 25.63 | 25.65 | 24.23 | 24.68 | 3,828,521 | -1.13(-4.38%) |
Feb 26, 2007 | 26.38 | 26.84 | 25.75 | 25.81 | 2,034,521 | -0.33(-1.26%) |
Feb 23, 2007 | 26.35 | 26.43 | 25.75 | 26.14 | 2,564,063 | -0.15(-0.57%) |
Feb 22, 2007 | 26.90 | 27.16 | 26.18 | 26.29 | 2,121,334 | -0.65(-2.41%) |
Feb 21, 2007 | 26.67 | 27.00 | 26.46 | 26.94 | 1,186,524 | +0.21(+0.79%) |
Feb 20, 2007 | 26.01 | 26.89 | 25.94 | 26.73 | 1,666,530 | +0.57(+2.18%) |
Feb 16, 2007 | 26.25 | 26.41 | 26.04 | 26.16 | 1,494,866 | -0.11(-0.42%) |
Feb 15, 2007 | 26.35 | 26.57 | 25.94 | 26.27 | 2,354,887 | +0.04(+0.15%) |
Feb 14, 2007 | 26.01 | 26.74 | 25.94 | 26.23 | 3,159,233 | +0.23(+0.88%) |
Feb 13, 2007 | 25.35 | 26.11 | 25.20 | 26.00 | 2,715,372 | +0.65(+2.56%) |
Feb 12, 2007 | 24.94 | 25.41 | 24.64 | 25.35 | 2,306,191 | +0.45(+1.81%) |
Feb 09, 2007 | 25.66 | 25.66 | 24.85 | 24.90 | 1,498,595 | -0.68(-2.66%) |
Feb 08, 2007 | 25.14 | 25.68 | 24.97 | 25.58 | 1,605,999 | +0.45(+1.79%) |
Feb 07, 2007 | 25.34 | 25.41 | 24.84 | 25.13 | 1,681,935 | -0.25(-0.99%) |
Feb 06, 2007 | 24.57 | 25.47 | 24.47 | 25.38 | 3,963,817 | +0.35(+1.40%) |
Feb 05, 2007 | 25.43 | 25.46 | 24.82 | 25.03 | 1,918,406 | -0.13(-0.52%) |
Feb 02, 2007 | 24.69 | 25.42 | 24.58 | 25.16 | 3,440,117 | +0.63(+2.57%) |
Feb 01, 2007 | 24.44 | 24.68 | 24.00 | 24.53 | 2,432,949 | +0.13(+0.53%) |
Jan 31, 2007 | 23.95 | 24.56 | 23.86 | 24.40 | 2,933,751 | +0.51(+2.13%) |
Jan 30, 2007 | 24.04 | 24.28 | 23.77 | 23.89 | 2,093,765 | -0.04(-0.17%) |
Jan 29, 2007 | 24.23 | 24.43 | 23.78 | 23.93 | 2,685,689 | -0.44(-1.81%) |
Jan 26, 2007 | 23.90 | 24.48 | 23.53 | 24.37 | 1,997,878 | +0.49(+2.05%) |
Jan 25, 2007 | 24.42 | 24.50 | 23.73 | 23.88 | 2,816,544 | -0.56(-2.29%) |
Jan 24, 2007 | 24.44 | 24.57 | 24.22 | 24.44 | 1,609,475 | +0.02(+0.08%) |
Jan 23, 2007 | 25.21 | 25.21 | 24.28 | 24.42 | 3,329,316 | -0.37(-1.49%) |
Jan 22, 2007 | 25.48 | 25.48 | 24.28 | 24.79 | 2,961,820 | +0.07(+0.28%) |
Jan 19, 2007 | 25.06 | 25.12 | 24.20 | 24.72 | 4,515,918 | -0.40(-1.59%) |
Jan 18, 2007 | 24.99 | 25.49 | 24.70 | 25.12 | 2,075,287 | +0.26(+1.05%) |
Jan 17, 2007 | 25.35 | 25.55 | 24.46 | 24.86 | 3,694,971 | -0.53(-2.09%) |
Jan 16, 2007 | 25.89 | 26.30 | 25.31 | 25.39 | 2,148,738 | -0.50(-1.93%) |
Jan 12, 2007 | 25.66 | 26.00 | 25.43 | 25.89 | 1,963,940 | +0.24(+0.94%) |
Jan 11, 2007 | 25.50 | 25.81 | 24.93 | 25.65 | 2,392,587 | +0.18(+0.71%) |
Jan 10, 2007 | 24.66 | 26.63 | 24.41 | 25.47 | 5,773,450 | +0.75(+3.03%) |
Jan 09, 2007 | 23.37 | 25.08 | 23.37 | 24.72 | 6,236,182 | +1.28(+5.46%) |
Jan 08, 2007 | 23.47 | 23.65 | 22.92 | 23.44 | 2,813,083 | -0.09(-0.38%) |
Jan 05, 2007 | 23.90 | 24.04 | 23.48 | 23.53 | 2,133,141 | -0.25(-1.05%) |
Jan 04, 2007 | 23.65 | 24.48 | 23.42 | 23.78 | 2,716,934 | +0.06(+0.25%) |