Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.44 | 25.55 | 25.00 | 25.19 | 24,360,132 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.43 | 50,007,768 | +0.58(+2.33%) |
Mar 28, 2007 | 24.79 | 24.89 | 24.48 | 24.85 | 45,604,080 | +0.21(+0.87%) |
Mar 27, 2007 | 24.90 | 24.90 | 24.52 | 24.63 | 72,949,320 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.92 | 24.44 | 24.90 | 41,051,832 | +0.23(+0.93%) |
Mar 23, 2007 | 24.48 | 24.80 | 24.39 | 24.67 | 39,860,440 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.01 | 24.40 | 34,726,456 | +0.05(+0.20%) |
Mar 21, 2007 | 24.29 | 24.49 | 23.98 | 24.36 | 49,071,960 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.48 | 24.21 | 125,194,840 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.94 | 25.60 | 25.71 | 21,551,420 | +0.27(+1.06%) |
Mar 16, 2007 | 25.51 | 25.69 | 25.24 | 25.44 | 24,247,354 | -0.06(-0.25%) |
Mar 15, 2007 | 25.40 | 25.63 | 25.18 | 25.51 | 16,961,594 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.51 | 24.81 | 25.26 | 28,710,600 | +0.02(+0.09%) |
Mar 13, 2007 | 25.55 | 25.97 | 25.21 | 25.24 | 28,791,438 | -0.31(-1.21%) |
Mar 12, 2007 | 25.36 | 25.63 | 25.26 | 25.55 | 17,299,534 | +0.13(+0.53%) |
Mar 09, 2007 | 25.47 | 25.63 | 25.08 | 25.41 | 31,731,682 | +0.23(+0.91%) |
Mar 08, 2007 | 25.15 | 25.36 | 24.83 | 25.18 | 33,860,940 | +0.22(+0.89%) |
Mar 07, 2007 | 24.66 | 25.32 | 24.49 | 24.96 | 35,779,344 | +0.38(+1.55%) |
Mar 06, 2007 | 24.32 | 24.75 | 24.26 | 24.58 | 20,179,598 | +0.55(+2.28%) |
Mar 05, 2007 | 24.19 | 24.68 | 24.00 | 24.03 | 19,729,766 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.12 | 24.45 | 24.59 | 23,907,036 | -0.29(-1.15%) |
Mar 01, 2007 | 24.24 | 25.21 | 23.95 | 24.87 | 24,976,580 | +0.33(+1.36%) |
Feb 28, 2007 | 24.58 | 24.90 | 24.48 | 24.54 | 29,690,726 | +0.15(+0.62%) |
Feb 27, 2007 | 24.86 | 25.40 | 24.29 | 24.39 | 30,947,990 | -0.93(-3.67%) |
Feb 26, 2007 | 25.21 | 25.63 | 25.21 | 25.32 | 20,021,108 | +0.28(+1.11%) |
Feb 23, 2007 | 25.12 | 25.44 | 25.02 | 25.04 | 20,370,116 | +0.03(+0.13%) |
Feb 22, 2007 | 24.09 | 25.07 | 23.89 | 25.01 | 26,498,804 | +0.98(+4.10%) |
Feb 21, 2007 | 23.84 | 24.13 | 23.57 | 24.02 | 16,994,858 | +0.19(+0.80%) |
Feb 20, 2007 | 23.69 | 23.86 | 23.57 | 23.83 | 11,640,210 | -0.02(-0.07%) |
Feb 16, 2007 | 24.02 | 24.20 | 23.81 | 23.85 | 18,380,016 | -0.26(-1.09%) |
Feb 15, 2007 | 24.20 | 24.20 | 23.79 | 24.11 | 19,626,946 | -0.25(-1.04%) |
Feb 14, 2007 | 24.29 | 24.52 | 24.02 | 24.36 | 18,733,086 | +0.04(+0.16%) |
Feb 13, 2007 | 23.64 | 24.52 | 23.63 | 24.32 | 29,870,412 | +0.73(+3.09%) |
Feb 12, 2007 | 23.63 | 23.63 | 23.38 | 23.59 | 16,037,042 | -0.14(-0.60%) |
Feb 09, 2007 | 23.64 | 24.01 | 23.48 | 23.74 | 17,634,074 | +0.15(+0.64%) |
Feb 08, 2007 | 23.56 | 23.66 | 23.29 | 23.59 | 17,802,416 | +0.06(+0.27%) |
Feb 07, 2007 | 23.81 | 23.83 | 23.44 | 23.52 | 19,450,038 | -0.20(-0.84%) |
Feb 06, 2007 | 23.91 | 23.91 | 23.54 | 23.72 | 14,121,347 | +0.06(+0.23%) |
Feb 05, 2007 | 23.85 | 23.86 | 23.67 | 23.67 | 15,347,991 | +0.06(+0.24%) |
Feb 02, 2007 | 23.59 | 23.75 | 23.37 | 23.61 | 18,001,122 | +0.10(+0.44%) |
Feb 01, 2007 | 23.58 | 23.67 | 23.32 | 23.51 | 18,438,104 | +0.06(+0.27%) |
Jan 31, 2007 | 23.11 | 23.50 | 23.05 | 23.44 | 20,649,970 | +0.17(+0.75%) |
Jan 30, 2007 | 22.96 | 23.33 | 22.94 | 23.27 | 24,698,590 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.79 | 22.82 | 21,422,246 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,650,644 | -0.47(-1.98%) |
Jan 25, 2007 | 23.89 | 23.99 | 23.43 | 23.60 | 22,968,058 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.13 | 23.44 | 23.93 | 22,589,794 | +0.33(+1.41%) |
Jan 23, 2007 | 23.47 | 23.83 | 23.45 | 23.59 | 36,160,252 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.67 | 23.18 | 23.27 | 23,063,316 | -0.04(-0.17%) |
Jan 19, 2007 | 23.04 | 23.37 | 22.77 | 23.31 | 29,245,304 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.29 | 22.54 | 22.72 | 21,158,016 | -0.34(-1.48%) |
Jan 17, 2007 | 22.86 | 23.21 | 22.78 | 23.06 | 24,344,520 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.13 | 22.61 | 22.86 | 21,806,430 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.51 | 23.11 | 23,619,496 | +0.67(+3.01%) |
Jan 11, 2007 | 22.46 | 22.93 | 22.32 | 22.44 | 37,436,292 | -0.07(-0.32%) |
Jan 10, 2007 | 22.66 | 22.75 | 21.94 | 22.51 | 27,876,022 | -0.28(-1.22%) |
Jan 09, 2007 | 22.74 | 22.93 | 22.43 | 22.79 | 27,363,818 | -0.20(-0.86%) |
Jan 08, 2007 | 23.31 | 23.37 | 22.82 | 22.98 | 18,190,506 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.70 | 23.02 | 31,483,002 | -0.18(-0.79%) |
Jan 04, 2007 | 23.71 | 23.74 | 23.14 | 23.20 | 33,669,164 | -0.51(-2.14%) |