Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.15 | 26.62 | 25.79 | 26.27 | 2,827,200 | +0.31(+1.19%) |
Mar 29, 2007 | 26.10 | 26.20 | 25.70 | 25.96 | 2,183,200 | +0.20(+0.78%) |
Mar 28, 2007 | 25.56 | 26.00 | 25.49 | 25.76 | 2,449,102 | +0.20(+0.78%) |
Mar 27, 2007 | 25.53 | 25.73 | 25.39 | 25.56 | 1,889,494 | +0.04(+0.16%) |
Mar 26, 2007 | 25.05 | 25.55 | 25.01 | 25.52 | 1,930,700 | -0.06(-0.23%) |
Mar 23, 2007 | 25.45 | 25.78 | 25.35 | 25.58 | 2,417,200 | +0.37(+1.47%) |
Mar 22, 2007 | 25.00 | 25.42 | 24.95 | 25.21 | 2,130,996 | +0.31(+1.24%) |
Mar 21, 2007 | 24.07 | 25.25 | 24.02 | 24.90 | 4,999,323 | +0.80(+3.32%) |
Mar 20, 2007 | 23.88 | 24.14 | 23.70 | 24.10 | 2,057,224 | +0.27(+1.13%) |
Mar 19, 2007 | 23.99 | 24.51 | 23.55 | 23.83 | 3,536,863 | -0.15(-0.63%) |
Mar 16, 2007 | 24.17 | 24.32 | 23.90 | 23.98 | 3,655,550 | -0.19(-0.79%) |
Mar 15, 2007 | 24.42 | 24.42 | 24.09 | 24.17 | 2,251,359 | -0.15(-0.62%) |
Mar 14, 2007 | 24.25 | 24.34 | 24.00 | 24.32 | 1,930,000 | +0.30(+1.25%) |
Mar 13, 2007 | 24.59 | 24.77 | 23.93 | 24.02 | 3,473,100 | -0.57(-2.32%) |
Mar 12, 2007 | 24.84 | 24.95 | 24.39 | 24.59 | 3,809,400 | -0.39(-1.56%) |
Mar 09, 2007 | 24.87 | 25.16 | 24.72 | 24.98 | 1,840,200 | +0.21(+0.85%) |
Mar 08, 2007 | 25.08 | 25.15 | 24.61 | 24.77 | 2,915,100 | -0.25(-1.00%) |
Mar 07, 2007 | 25.01 | 25.40 | 25.00 | 25.02 | 2,893,900 | -0.12(-0.48%) |
Mar 06, 2007 | 24.78 | 25.19 | 24.75 | 25.14 | 1,629,500 | +0.46(+1.86%) |
Mar 05, 2007 | 25.00 | 25.27 | 24.56 | 24.68 | 2,568,300 | -0.63(-2.49%) |
Mar 02, 2007 | 25.55 | 25.74 | 25.27 | 25.31 | 2,372,700 | -0.68(-2.62%) |
Mar 01, 2007 | 25.43 | 26.13 | 25.30 | 25.99 | 2,340,519 | +0.26(+1.01%) |
Feb 28, 2007 | 25.30 | 25.85 | 25.27 | 25.73 | 2,833,700 | +0.09(+0.35%) |
Feb 27, 2007 | 26.08 | 26.36 | 25.42 | 25.64 | 3,430,000 | -0.42(-1.61%) |
Feb 26, 2007 | 25.35 | 26.10 | 25.32 | 26.06 | 3,001,930 | +0.74(+2.92%) |
Feb 23, 2007 | 25.30 | 25.50 | 25.16 | 25.32 | 1,395,100 | -0.06(-0.24%) |
Feb 22, 2007 | 25.40 | 25.68 | 25.30 | 25.38 | 2,399,500 | -0.14(-0.55%) |
Feb 21, 2007 | 25.50 | 25.75 | 25.05 | 25.52 | 1,882,500 | -0.13(-0.51%) |
Feb 20, 2007 | 25.78 | 25.90 | 25.54 | 25.65 | 1,998,700 | -0.28(-1.08%) |
Feb 16, 2007 | 25.97 | 26.08 | 25.81 | 25.93 | 2,262,700 | -0.19(-0.73%) |
Feb 15, 2007 | 26.16 | 26.35 | 25.85 | 26.12 | 1,868,100 | -0.04(-0.15%) |
Feb 14, 2007 | 25.76 | 26.26 | 25.75 | 26.16 | 2,036,218 | +0.28(+1.08%) |
Feb 13, 2007 | 25.77 | 26.20 | 25.65 | 25.88 | 2,353,750 | +0.11(+0.43%) |
Feb 12, 2007 | 25.80 | 26.01 | 25.56 | 25.77 | 2,636,275 | -0.18(-0.69%) |
Feb 09, 2007 | 26.80 | 27.13 | 25.94 | 25.95 | 2,816,000 | -0.87(-3.24%) |
Feb 08, 2007 | 26.78 | 26.89 | 26.39 | 26.82 | 1,676,400 | -0.08(-0.30%) |
Feb 07, 2007 | 26.88 | 27.11 | 26.80 | 26.90 | 1,748,400 | +0.08(+0.30%) |
Feb 06, 2007 | 26.70 | 26.97 | 26.60 | 26.82 | 2,774,300 | +0.32(+1.21%) |
Feb 05, 2007 | 25.95 | 26.77 | 25.95 | 26.50 | 2,672,300 | +0.51(+1.96%) |
Feb 02, 2007 | 25.86 | 26.40 | 25.80 | 25.99 | 2,512,300 | +0.04(+0.15%) |
Feb 01, 2007 | 26.13 | 26.18 | 25.74 | 25.95 | 2,418,700 | -0.17(-0.65%) |
Jan 31, 2007 | 25.75 | 26.35 | 25.60 | 26.12 | 2,450,200 | -0.02(-0.08%) |
Jan 30, 2007 | 26.00 | 26.59 | 25.92 | 26.14 | 2,099,100 | +0.32(+1.24%) |
Jan 29, 2007 | 25.90 | 26.04 | 25.68 | 25.82 | 2,768,900 | +0.07(+0.27%) |
Jan 26, 2007 | 26.18 | 26.20 | 25.50 | 25.75 | 4,014,900 | -0.46(-1.76%) |
Jan 25, 2007 | 26.69 | 26.84 | 26.07 | 26.21 | 2,263,500 | -0.64(-2.38%) |
Jan 24, 2007 | 26.80 | 26.95 | 26.71 | 26.85 | 3,021,100 | -0.07(-0.26%) |
Jan 23, 2007 | 26.55 | 27.09 | 26.50 | 26.92 | 3,080,500 | +0.23(+0.86%) |
Jan 22, 2007 | 26.35 | 26.90 | 26.30 | 26.69 | 2,277,000 | -0.11(-0.41%) |
Jan 19, 2007 | 27.20 | 27.35 | 26.68 | 26.80 | 3,000,600 | -0.05(-0.19%) |
Jan 18, 2007 | 26.75 | 27.00 | 26.19 | 26.85 | 2,667,000 | +0.05(+0.19%) |
Jan 17, 2007 | 25.95 | 27.02 | 25.50 | 26.80 | 4,508,900 | +0.95(+3.68%) |
Jan 16, 2007 | 25.41 | 26.05 | 25.25 | 25.85 | 3,851,300 | -0.20(-0.77%) |
Jan 12, 2007 | 25.85 | 26.34 | 25.11 | 26.05 | 4,642,000 | -0.37(-1.40%) |
Jan 11, 2007 | 26.60 | 27.07 | 26.27 | 26.42 | 3,416,000 | -0.30(-1.12%) |
Jan 10, 2007 | 27.76 | 27.76 | 26.55 | 26.72 | 3,981,300 | -1.04(-3.75%) |
Jan 09, 2007 | 27.77 | 28.24 | 27.34 | 27.76 | 3,590,900 | -0.02(-0.07%) |
Jan 08, 2007 | 28.40 | 28.68 | 27.55 | 27.78 | 4,953,300 | -1.08(-3.74%) |
Jan 05, 2007 | 29.35 | 29.39 | 28.31 | 28.86 | 3,876,800 | -0.19(-0.65%) |
Jan 04, 2007 | 28.80 | 29.60 | 28.75 | 29.05 | 6,470,700 | -8.42(-22.47%) |