Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.02 | 26.11 | 25.86 | 25.86 | 1,435,738 | -0.01(-0.06%) |
Mar 29, 2007 | 25.87 | 25.93 | 25.69 | 25.88 | 1,651,611 | -0.01(-0.03%) |
Mar 28, 2007 | 26.03 | 26.07 | 25.86 | 25.88 | 1,032,172 | -0.66(-2.49%) |
Mar 27, 2007 | 26.51 | 26.57 | 26.33 | 26.54 | 541,907 | -0.26(-0.97%) |
Mar 26, 2007 | 26.86 | 26.86 | 26.59 | 26.80 | 396,709 | -0.22(-0.82%) |
Mar 23, 2007 | 26.88 | 27.11 | 26.88 | 27.03 | 478,824 | +0.30(+1.14%) |
Mar 22, 2007 | 26.62 | 26.83 | 26.55 | 26.72 | 855,537 | -0.11(-0.41%) |
Mar 21, 2007 | 26.30 | 26.88 | 26.30 | 26.83 | 749,016 | +0.33(+1.23%) |
Mar 20, 2007 | 26.29 | 26.54 | 26.15 | 26.51 | 400,464 | +0.24(+0.93%) |
Mar 19, 2007 | 26.12 | 26.32 | 26.08 | 26.26 | 580,066 | +0.24(+0.91%) |
Mar 16, 2007 | 26.15 | 26.22 | 25.97 | 26.02 | 915,269 | -0.33(-1.27%) |
Mar 15, 2007 | 26.21 | 26.46 | 26.18 | 26.36 | 494,040 | +0.01(+0.06%) |
Mar 14, 2007 | 26.33 | 26.44 | 25.88 | 26.34 | 998,322 | -0.19(-0.70%) |
Mar 13, 2007 | 27.14 | 27.05 | 26.51 | 26.53 | 461,140 | -0.62(-2.27%) |
Mar 12, 2007 | 27.08 | 27.26 | 26.95 | 27.14 | 434,982 | -0.09(-0.33%) |
Mar 09, 2007 | 27.36 | 27.43 | 27.13 | 27.23 | 665,957 | -0.27(-1.00%) |
Mar 08, 2007 | 27.57 | 27.71 | 27.40 | 27.51 | 573,863 | +0.56(+2.09%) |
Mar 07, 2007 | 27.06 | 27.13 | 26.83 | 26.94 | 411,790 | -0.32(-1.17%) |
Mar 06, 2007 | 27.33 | 27.37 | 26.91 | 27.26 | 1,047,815 | +0.34(+1.27%) |
Mar 05, 2007 | 27.16 | 27.45 | 26.87 | 26.92 | 1,154,874 | +0.34(+1.28%) |
Mar 02, 2007 | 26.85 | 26.88 | 26.54 | 26.58 | 647,754 | -0.40(-1.48%) |
Mar 01, 2007 | 26.33 | 27.13 | 25.73 | 26.98 | 1,905,767 | -0.57(-2.07%) |
Feb 28, 2007 | 27.54 | 27.76 | 27.24 | 27.55 | 1,308,857 | -0.03(-0.11%) |
Feb 27, 2007 | 28.46 | 28.63 | 26.97 | 27.58 | 1,444,233 | -1.05(-3.65%) |
Feb 26, 2007 | 28.62 | 28.75 | 28.44 | 28.63 | 697,332 | +0.33(+1.15%) |
Feb 23, 2007 | 28.25 | 28.38 | 28.18 | 28.30 | 651,125 | +0.05(+0.18%) |
Feb 22, 2007 | 28.34 | 28.40 | 28.18 | 28.25 | 662,855 | -0.13(-0.44%) |
Feb 21, 2007 | 28.13 | 28.46 | 28.12 | 28.38 | 830,862 | -0.53(-1.85%) |
Feb 20, 2007 | 28.96 | 28.96 | 28.77 | 28.91 | 817,513 | -0.07(-0.26%) |
Feb 16, 2007 | 28.98 | 29.06 | 28.91 | 28.98 | 792,703 | -0.70(-2.35%) |
Feb 15, 2007 | 29.52 | 29.73 | 29.42 | 29.68 | 826,682 | -0.56(-1.86%) |
Feb 14, 2007 | 29.91 | 30.27 | 29.91 | 30.24 | 1,087,651 | +0.21(+0.69%) |
Feb 13, 2007 | 29.79 | 30.13 | 29.78 | 30.04 | 1,233,948 | +0.88(+3.00%) |
Feb 12, 2007 | 29.12 | 29.52 | 29.12 | 29.16 | 833,719 | -0.19(-0.66%) |
Feb 09, 2007 | 29.58 | 29.76 | 29.30 | 29.35 | 1,115,097 | +0.53(+1.83%) |
Feb 08, 2007 | 28.67 | 28.96 | 28.67 | 28.83 | 660,294 | +0.22(+0.75%) |
Feb 07, 2007 | 28.71 | 28.71 | 28.48 | 28.61 | 453,454 | +0.05(+0.18%) |
Feb 06, 2007 | 28.43 | 28.62 | 28.12 | 28.56 | 1,295,373 | +0.62(+2.23%) |
Feb 05, 2007 | 27.82 | 28.05 | 27.79 | 27.94 | 1,282,564 | -0.42(-1.49%) |
Feb 02, 2007 | 28.89 | 28.89 | 28.11 | 28.36 | 2,288,983 | -0.71(-2.45%) |
Feb 01, 2007 | 29.27 | 29.44 | 28.97 | 29.07 | 1,580,687 | -0.10(-0.33%) |
Jan 31, 2007 | 29.09 | 29.20 | 28.84 | 29.17 | 1,399,197 | -0.27(-0.93%) |
Jan 30, 2007 | 29.21 | 29.52 | 29.21 | 29.44 | 739,982 | +0.50(+1.74%) |
Jan 29, 2007 | 28.98 | 29.06 | 28.85 | 28.94 | 674,586 | -0.04(-0.13%) |
Jan 26, 2007 | 29.06 | 29.06 | 28.78 | 28.98 | 966,507 | +0.08(+0.28%) |
Jan 25, 2007 | 29.50 | 29.50 | 28.85 | 28.89 | 1,456,098 | -1.25(-4.13%) |
Jan 24, 2007 | 29.77 | 30.18 | 29.77 | 30.14 | 605,145 | +0.71(+2.42%) |
Jan 23, 2007 | 29.31 | 29.55 | 29.31 | 29.43 | 981,204 | +0.43(+1.48%) |
Jan 22, 2007 | 29.21 | 29.24 | 28.95 | 29.00 | 1,105,928 | -0.59(-1.98%) |
Jan 19, 2007 | 29.32 | 29.67 | 29.32 | 29.58 | 1,140,985 | +0.44(+1.50%) |
Jan 18, 2007 | 29.07 | 29.29 | 28.99 | 29.15 | 1,377,623 | +0.66(+2.32%) |
Jan 17, 2007 | 28.69 | 28.69 | 28.42 | 28.49 | 820,075 | -0.24(-0.85%) |
Jan 16, 2007 | 28.78 | 29.00 | 28.68 | 28.73 | 1,477,672 | +0.18(+0.62%) |
Jan 12, 2007 | 28.36 | 28.63 | 28.36 | 28.55 | 950,731 | +0.37(+1.32%) |
Jan 11, 2007 | 28.11 | 28.35 | 28.02 | 28.18 | 1,206,111 | +0.04(+0.16%) |
Jan 10, 2007 | 28.40 | 28.40 | 27.90 | 28.14 | 797,557 | -0.72(-2.49%) |
Jan 09, 2007 | 28.86 | 28.89 | 28.66 | 28.86 | 308,236 | +0.01(+0.05%) |
Jan 08, 2007 | 28.72 | 29.02 | 28.64 | 28.84 | 569,953 | +0.16(+0.57%) |
Jan 05, 2007 | 28.86 | 28.86 | 28.45 | 28.68 | 1,055,634 | -1.02(-3.42%) |
Jan 04, 2007 | 29.41 | 29.78 | 29.29 | 29.70 | 568,605 | +0.24(+0.83%) |