Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.62 | 27.62 | 27.37 | 27.42 | 10,220,286 | -0.42(-1.52%) |
Mar 29, 2007 | 27.84 | 27.89 | 27.66 | 27.84 | 12,313,210 | +0.44(+1.62%) |
Mar 28, 2007 | 27.64 | 27.70 | 27.38 | 27.40 | 14,836,793 | +0.19(+0.70%) |
Mar 27, 2007 | 27.18 | 27.29 | 27.07 | 27.21 | 7,618,754 | -0.06(-0.22%) |
Mar 26, 2007 | 27.34 | 27.36 | 27.10 | 27.27 | 11,281,018 | +0.29(+1.08%) |
Mar 23, 2007 | 26.76 | 27.14 | 26.72 | 26.98 | 12,551,204 | +0.61(+2.31%) |
Mar 22, 2007 | 26.16 | 26.56 | 26.10 | 26.37 | 10,248,623 | +0.32(+1.24%) |
Mar 21, 2007 | 25.73 | 26.12 | 25.62 | 26.04 | 8,472,372 | +0.52(+2.02%) |
Mar 20, 2007 | 25.37 | 25.54 | 25.31 | 25.53 | 5,251,235 | +0.08(+0.30%) |
Mar 19, 2007 | 25.31 | 25.58 | 25.24 | 25.45 | 6,742,886 | +0.22(+0.89%) |
Mar 16, 2007 | 25.30 | 25.46 | 25.13 | 25.23 | 6,060,952 | -0.07(-0.27%) |
Mar 15, 2007 | 25.13 | 25.46 | 25.10 | 25.29 | 8,438,767 | -0.08(-0.33%) |
Mar 14, 2007 | 25.22 | 25.41 | 24.98 | 25.38 | 15,903,109 | +0.08(+0.30%) |
Mar 13, 2007 | 25.82 | 25.85 | 25.26 | 25.30 | 12,677,774 | -0.52(-2.00%) |
Mar 12, 2007 | 25.67 | 25.86 | 25.64 | 25.82 | 8,576,766 | -0.09(-0.36%) |
Mar 09, 2007 | 25.75 | 25.91 | 25.67 | 25.91 | 12,151,300 | +0.19(+0.76%) |
Mar 08, 2007 | 25.79 | 25.88 | 25.68 | 25.72 | 10,293,253 | +0.02(+0.08%) |
Mar 07, 2007 | 25.20 | 25.82 | 25.16 | 25.70 | 19,383,146 | +0.49(+1.93%) |
Mar 06, 2007 | 25.02 | 25.24 | 24.94 | 25.21 | 13,574,626 | +0.31(+1.24%) |
Mar 05, 2007 | 24.84 | 25.25 | 24.82 | 24.90 | 15,062,767 | -0.55(-2.15%) |
Mar 02, 2007 | 25.65 | 25.74 | 25.34 | 25.45 | 11,617,042 | -0.41(-1.59%) |
Mar 01, 2007 | 25.83 | 26.04 | 25.55 | 25.86 | 13,096,321 | -0.20(-0.78%) |
Feb 28, 2007 | 26.39 | 26.40 | 25.96 | 26.06 | 11,685,050 | -0.14(-0.53%) |
Feb 27, 2007 | 26.70 | 26.87 | 26.09 | 26.20 | 11,673,479 | -0.86(-3.16%) |
Feb 26, 2007 | 27.21 | 27.27 | 26.95 | 27.06 | 10,148,836 | +0.31(+1.16%) |
Feb 23, 2007 | 26.62 | 26.85 | 26.56 | 26.75 | 12,870,935 | +0.58(+2.22%) |
Feb 22, 2007 | 25.96 | 26.20 | 25.91 | 26.17 | 10,703,425 | +0.12(+0.47%) |
Feb 21, 2007 | 26.07 | 26.12 | 25.82 | 26.04 | 9,393,567 | -0.33(-1.25%) |
Feb 20, 2007 | 26.24 | 26.42 | 26.21 | 26.37 | 6,897,589 | -0.16(-0.61%) |
Feb 16, 2007 | 26.51 | 26.63 | 26.44 | 26.54 | 5,844,650 | -0.18(-0.68%) |
Feb 15, 2007 | 26.69 | 26.75 | 26.54 | 26.72 | 7,500,685 | +0.11(+0.41%) |
Feb 14, 2007 | 26.57 | 26.70 | 26.44 | 26.61 | 8,468,233 | +0.01(+0.03%) |
Feb 13, 2007 | 26.24 | 26.62 | 26.23 | 26.60 | 8,887,913 | +0.27(+1.01%) |
Feb 12, 2007 | 26.34 | 26.40 | 26.28 | 26.33 | 7,900,205 | -0.30(-1.14%) |
Feb 09, 2007 | 26.70 | 26.79 | 26.60 | 26.64 | 8,757,648 | -0.25(-0.94%) |
Feb 08, 2007 | 26.50 | 26.95 | 26.49 | 26.89 | 11,495,195 | +0.01(+0.03%) |
Feb 07, 2007 | 27.06 | 27.09 | 26.77 | 26.88 | 7,612,379 | +0.10(+0.36%) |
Feb 06, 2007 | 26.69 | 26.88 | 26.65 | 26.79 | 8,921,528 | -0.23(-0.85%) |
Feb 05, 2007 | 26.98 | 27.08 | 26.92 | 27.01 | 8,175,095 | +0.06(+0.22%) |
Feb 02, 2007 | 26.83 | 27.01 | 26.68 | 26.95 | 6,403,825 | -0.05(-0.17%) |
Feb 01, 2007 | 26.98 | 27.12 | 26.90 | 27.00 | 8,003,895 | +0.11(+0.39%) |
Jan 31, 2007 | 26.60 | 26.95 | 26.47 | 26.90 | 14,043,360 | -0.04(-0.14%) |
Jan 30, 2007 | 26.71 | 27.00 | 26.66 | 26.93 | 9,195,684 | +0.33(+1.23%) |
Jan 29, 2007 | 26.75 | 26.85 | 26.59 | 26.61 | 7,944,152 | -0.38(-1.41%) |
Jan 26, 2007 | 27.06 | 27.12 | 26.82 | 26.99 | 6,050,798 | +0.03(+0.13%) |
Jan 25, 2007 | 27.33 | 27.33 | 26.92 | 26.95 | 6,834,776 | -0.60(-2.17%) |
Jan 24, 2007 | 27.63 | 27.68 | 27.30 | 27.55 | 9,886,387 | -0.07(-0.25%) |
Jan 23, 2007 | 27.33 | 27.65 | 27.31 | 27.62 | 10,443,437 | +0.55(+2.05%) |
Jan 22, 2007 | 27.42 | 27.46 | 26.96 | 27.06 | 6,768,658 | -0.26(-0.95%) |
Jan 19, 2007 | 27.02 | 27.34 | 27.02 | 27.32 | 8,782,206 | +0.39(+1.43%) |
Jan 18, 2007 | 27.22 | 27.29 | 26.79 | 26.94 | 13,194,680 | +0.01(+0.03%) |
Jan 17, 2007 | 26.55 | 26.98 | 26.55 | 26.93 | 12,647,312 | +0.13(+0.49%) |
Jan 16, 2007 | 27.26 | 27.31 | 26.69 | 26.80 | 11,530,616 | -0.58(-2.10%) |
Jan 12, 2007 | 26.41 | 27.43 | 26.35 | 27.37 | 23,557,358 | +1.29(+4.95%) |
Jan 11, 2007 | 26.26 | 26.57 | 26.07 | 26.08 | 14,044,776 | +0.05(+0.20%) |
Jan 10, 2007 | 26.23 | 26.26 | 25.96 | 26.03 | 11,558,952 | -0.41(-1.55%) |
Jan 09, 2007 | 26.38 | 26.57 | 26.19 | 26.44 | 19,529,316 | -0.78(-2.88%) |
Jan 08, 2007 | 27.53 | 27.59 | 27.14 | 27.23 | 8,935,224 | -0.29(-1.05%) |
Jan 05, 2007 | 27.49 | 27.55 | 27.21 | 27.51 | 8,063,874 | -0.06(-0.22%) |
Jan 04, 2007 | 27.81 | 27.82 | 27.54 | 27.57 | 10,127,012 | -0.37(-1.32%) |