Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.51 | 23.93 | 23.41 | 23.62 | 3,375,200 | +0.01(+0.04%) |
Mar 29, 2007 | 23.98 | 23.98 | 23.30 | 23.61 | 4,130,800 | -0.12(-0.53%) |
Mar 28, 2007 | 23.93 | 24.00 | 23.45 | 23.74 | 7,956,000 | -0.48(-1.96%) |
Mar 27, 2007 | 23.77 | 24.35 | 23.77 | 24.21 | 5,473,200 | +0.40(+1.68%) |
Mar 26, 2007 | 24.03 | 24.07 | 23.55 | 23.82 | 3,781,600 | -0.05(-0.23%) |
Mar 23, 2007 | 23.66 | 24.09 | 23.61 | 23.87 | 3,586,800 | +0.13(+0.55%) |
Mar 22, 2007 | 23.48 | 23.82 | 23.18 | 23.74 | 6,099,600 | +0.27(+1.17%) |
Mar 21, 2007 | 23.80 | 24.14 | 23.37 | 23.46 | 6,168,400 | -0.30(-1.26%) |
Mar 20, 2007 | 23.94 | 24.57 | 23.51 | 23.77 | 7,246,400 | -0.18(-0.73%) |
Mar 19, 2007 | 23.25 | 23.98 | 23.21 | 23.94 | 9,511,200 | +0.86(+3.70%) |
Mar 16, 2007 | 22.84 | 23.37 | 22.81 | 23.09 | 6,417,600 | +0.19(+0.81%) |
Mar 15, 2007 | 22.27 | 22.93 | 22.27 | 22.90 | 4,924,400 | +0.61(+2.76%) |
Mar 14, 2007 | 22.16 | 22.48 | 21.68 | 22.29 | 7,643,200 | +0.05(+0.20%) |
Mar 13, 2007 | 22.81 | 23.14 | 22.11 | 22.24 | 7,380,000 | -0.80(-3.47%) |
Mar 12, 2007 | 22.75 | 23.20 | 22.59 | 23.04 | 7,302,000 | +0.27(+1.16%) |
Mar 09, 2007 | 23.00 | 23.24 | 22.65 | 22.77 | 6,327,600 | -0.03(-0.11%) |
Mar 08, 2007 | 23.05 | 23.25 | 22.50 | 22.80 | 9,100,000 | +0.00(+0.02%) |
Mar 07, 2007 | 23.34 | 23.74 | 22.74 | 22.80 | 9,538,000 | -0.13(-0.59%) |
Mar 06, 2007 | 23.05 | 23.27 | 22.62 | 22.93 | 12,591,600 | +0.40(+1.78%) |
Mar 05, 2007 | 23.87 | 24.27 | 22.41 | 22.53 | 15,962,800 | -1.97(-8.04%) |
Mar 02, 2007 | 24.88 | 25.02 | 24.36 | 24.50 | 8,800,800 | -0.41(-1.63%) |
Mar 01, 2007 | 23.71 | 25.00 | 23.10 | 24.91 | 12,405,600 | +0.55(+2.24%) |
Feb 28, 2007 | 24.43 | 24.60 | 23.65 | 24.36 | 10,774,400 | +0.12(+0.50%) |
Feb 27, 2007 | 25.15 | 25.35 | 23.32 | 24.24 | 17,261,200 | -1.79(-6.88%) |
Feb 26, 2007 | 26.48 | 26.89 | 25.56 | 26.03 | 9,552,400 | -0.22(-0.84%) |
Feb 23, 2007 | 26.43 | 26.93 | 26.20 | 26.25 | 11,326,000 | +0.02(+0.10%) |
Feb 22, 2007 | 27.07 | 27.36 | 26.02 | 26.23 | 15,188,400 | -0.76(-2.83%) |
Feb 21, 2007 | 28.74 | 29.00 | 26.83 | 26.99 | 39,636,400 | -1.01(-3.61%) |
Feb 20, 2007 | 27.93 | 28.23 | 26.99 | 28.00 | 21,231,200 | +0.41(+1.50%) |
Feb 16, 2007 | 26.36 | 27.68 | 26.36 | 27.59 | 8,068,000 | +1.16(+4.39%) |
Feb 15, 2007 | 26.75 | 26.98 | 26.20 | 26.43 | 6,508,000 | -0.33(-1.23%) |
Feb 14, 2007 | 26.89 | 27.27 | 26.60 | 26.75 | 4,561,600 | -0.02(-0.06%) |
Feb 13, 2007 | 27.85 | 27.85 | 26.30 | 26.77 | 9,480,400 | -0.37(-1.35%) |
Feb 12, 2007 | 27.00 | 27.41 | 26.32 | 27.14 | 6,718,000 | +0.06(+0.22%) |
Feb 09, 2007 | 28.00 | 28.25 | 26.88 | 27.07 | 7,236,000 | -1.17(-4.14%) |
Feb 08, 2007 | 28.50 | 28.62 | 27.98 | 28.25 | 4,864,800 | -0.50(-1.76%) |
Feb 07, 2007 | 28.89 | 29.29 | 28.32 | 28.75 | 6,313,200 | -0.12(-0.43%) |
Feb 06, 2007 | 28.38 | 28.93 | 28.06 | 28.88 | 8,039,200 | +0.57(+2.01%) |
Feb 05, 2007 | 28.16 | 28.79 | 27.54 | 28.30 | 15,785,600 | +0.91(+3.32%) |
Feb 02, 2007 | 26.23 | 27.52 | 26.22 | 27.39 | 11,748,800 | +1.52(+5.85%) |
Feb 01, 2007 | 25.62 | 26.09 | 25.09 | 25.88 | 7,036,800 | +0.71(+2.82%) |
Jan 31, 2007 | 25.77 | 25.95 | 24.90 | 25.17 | 5,744,800 | -0.58(-2.25%) |
Jan 30, 2007 | 25.86 | 26.50 | 25.61 | 25.75 | 6,864,800 | +0.14(+0.53%) |
Jan 29, 2007 | 25.02 | 25.85 | 25.02 | 25.61 | 5,899,200 | +0.64(+2.56%) |
Jan 26, 2007 | 24.05 | 25.25 | 23.88 | 24.98 | 6,136,400 | +1.05(+4.39%) |
Jan 25, 2007 | 24.64 | 24.69 | 23.85 | 23.93 | 3,891,200 | -0.70(-2.82%) |
Jan 24, 2007 | 24.73 | 24.74 | 24.16 | 24.62 | 2,778,800 | +0.20(+0.82%) |
Jan 23, 2007 | 24.62 | 25.10 | 24.25 | 24.42 | 3,761,600 | -0.26(-1.07%) |
Jan 22, 2007 | 24.00 | 24.80 | 23.57 | 24.68 | 5,502,400 | +0.71(+2.96%) |
Jan 19, 2007 | 24.02 | 24.36 | 23.34 | 23.98 | 7,196,400 | -0.20(-0.85%) |
Jan 18, 2007 | 25.57 | 25.99 | 24.07 | 24.18 | 9,522,800 | -1.29(-5.05%) |
Jan 17, 2007 | 25.01 | 26.00 | 24.75 | 25.46 | 13,968,800 | +0.45(+1.82%) |
Jan 16, 2007 | 24.02 | 25.04 | 23.98 | 25.01 | 12,548,000 | +1.03(+4.27%) |
Jan 12, 2007 | 23.62 | 24.12 | 23.55 | 23.98 | 3,797,200 | +0.47(+2.00%) |
Jan 11, 2007 | 23.95 | 24.52 | 23.36 | 23.52 | 7,653,600 | -0.32(-1.36%) |
Jan 10, 2007 | 22.89 | 24.25 | 22.80 | 23.84 | 12,194,800 | +0.93(+4.04%) |
Jan 09, 2007 | 22.39 | 23.23 | 22.38 | 22.91 | 7,864,800 | +0.52(+2.30%) |
Jan 08, 2007 | 21.95 | 22.70 | 21.88 | 22.40 | 6,417,600 | +0.56(+2.56%) |
Jan 05, 2007 | 21.99 | 22.18 | 21.50 | 21.84 | 2,427,600 | -0.14(-0.61%) |
Jan 04, 2007 | 22.12 | 22.31 | 21.76 | 21.98 | 3,366,800 | -0.02(-0.11%) |