Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.04 | 24.42 | 23.89 | 24.31 | 10,524,626 | +0.27(+1.12%) |
Mar 29, 2007 | 24.20 | 24.27 | 23.82 | 24.04 | 12,438,171 | +0.09(+0.39%) |
Mar 28, 2007 | 24.32 | 24.40 | 23.63 | 23.95 | 15,745,459 | -0.56(-2.27%) |
Mar 27, 2007 | 24.67 | 24.70 | 24.25 | 24.50 | 11,173,489 | -0.31(-1.24%) |
Mar 26, 2007 | 25.09 | 25.17 | 24.55 | 24.81 | 8,046,785 | -0.18(-0.71%) |
Mar 23, 2007 | 24.84 | 25.21 | 24.80 | 24.99 | 10,917,529 | +0.10(+0.40%) |
Mar 22, 2007 | 24.97 | 25.48 | 24.54 | 24.89 | 10,502,237 | -0.02(-0.06%) |
Mar 21, 2007 | 24.20 | 25.07 | 24.12 | 24.90 | 14,252,328 | +0.75(+3.10%) |
Mar 20, 2007 | 23.97 | 24.25 | 23.89 | 24.16 | 10,423,574 | +0.12(+0.51%) |
Mar 19, 2007 | 23.93 | 24.12 | 23.86 | 24.03 | 10,830,818 | +0.15(+0.65%) |
Mar 16, 2007 | 24.00 | 24.12 | 23.78 | 23.88 | 12,804,324 | -0.22(-0.90%) |
Mar 15, 2007 | 23.91 | 24.19 | 23.83 | 24.09 | 10,536,699 | +0.14(+0.58%) |
Mar 14, 2007 | 23.73 | 24.00 | 23.06 | 23.96 | 23,698,796 | +0.22(+0.94%) |
Mar 13, 2007 | 24.97 | 24.77 | 23.66 | 23.73 | 27,385,726 | -1.24(-4.95%) |
Mar 12, 2007 | 24.85 | 25.09 | 24.78 | 24.97 | 9,181,771 | +0.00(+0.00%) |
Mar 09, 2007 | 25.28 | 25.41 | 24.79 | 24.97 | 10,198,485 | -0.15(-0.58%) |
Mar 08, 2007 | 25.18 | 25.68 | 25.06 | 25.11 | 9,859,235 | -0.04(-0.15%) |
Mar 07, 2007 | 24.99 | 25.31 | 24.84 | 25.15 | 8,255,083 | +0.05(+0.18%) |
Mar 06, 2007 | 24.74 | 25.22 | 24.73 | 25.11 | 11,339,163 | +0.58(+2.36%) |
Mar 05, 2007 | 24.51 | 24.98 | 24.50 | 24.53 | 13,781,530 | -0.13(-0.53%) |
Mar 02, 2007 | 24.78 | 25.11 | 24.64 | 24.66 | 14,149,795 | -0.21(-0.84%) |
Mar 01, 2007 | 24.82 | 25.08 | 24.56 | 24.87 | 15,882,935 | -0.26(-1.04%) |
Feb 28, 2007 | 25.55 | 25.58 | 25.04 | 25.13 | 18,443,724 | -0.55(-2.13%) |
Feb 27, 2007 | 26.27 | 26.27 | 25.31 | 25.68 | 16,027,652 | -0.83(-3.15%) |
Feb 26, 2007 | 26.90 | 27.21 | 26.37 | 26.51 | 9,206,634 | -0.46(-1.69%) |
Feb 23, 2007 | 27.00 | 27.59 | 26.80 | 26.97 | 26,210,722 | +1.00(+3.87%) |
Feb 22, 2007 | 25.91 | 26.05 | 25.72 | 25.96 | 5,114,657 | -0.08(-0.30%) |
Feb 21, 2007 | 25.86 | 26.13 | 25.80 | 26.04 | 5,892,898 | +0.04(+0.15%) |
Feb 20, 2007 | 25.58 | 26.24 | 25.38 | 26.00 | 7,961,429 | +0.32(+1.23%) |
Feb 16, 2007 | 26.07 | 26.09 | 25.58 | 25.68 | 9,019,335 | -0.47(-1.80%) |
Feb 15, 2007 | 25.78 | 26.21 | 25.72 | 26.16 | 6,730,596 | +0.34(+1.32%) |
Feb 14, 2007 | 25.91 | 25.96 | 25.61 | 25.82 | 10,195,143 | -0.13(-0.51%) |
Feb 13, 2007 | 25.88 | 26.10 | 25.80 | 25.95 | 5,672,647 | +0.08(+0.33%) |
Feb 12, 2007 | 25.87 | 26.16 | 25.84 | 25.86 | 6,188,882 | +0.06(+0.24%) |
Feb 09, 2007 | 26.08 | 26.29 | 25.75 | 25.80 | 8,037,984 | -0.25(-0.98%) |
Feb 08, 2007 | 26.30 | 26.32 | 25.90 | 26.05 | 7,028,136 | -0.25(-0.94%) |
Feb 07, 2007 | 25.91 | 26.55 | 25.91 | 26.30 | 4,005,844 | -0.04(-0.15%) |
Feb 06, 2007 | 26.46 | 26.60 | 26.21 | 26.34 | 5,081,237 | +0.01(+0.03%) |
Feb 05, 2007 | 26.29 | 26.49 | 26.22 | 26.33 | 5,666,861 | -0.03(-0.12%) |
Feb 02, 2007 | 26.55 | 26.75 | 26.26 | 26.36 | 6,770,622 | -0.07(-0.26%) |
Feb 01, 2007 | 26.17 | 26.63 | 26.14 | 26.43 | 14,834,383 | +0.41(+1.57%) |
Jan 31, 2007 | 25.14 | 26.21 | 25.09 | 26.02 | 14,992,804 | +0.93(+3.72%) |
Jan 30, 2007 | 25.22 | 25.41 | 24.98 | 25.09 | 7,539,148 | -0.13(-0.52%) |
Jan 29, 2007 | 25.31 | 25.45 | 25.12 | 25.22 | 7,676,195 | +0.07(+0.28%) |
Jan 26, 2007 | 25.51 | 25.63 | 25.04 | 25.15 | 9,571,798 | -0.39(-1.51%) |
Jan 25, 2007 | 25.88 | 25.93 | 25.40 | 25.54 | 8,746,925 | -0.39(-1.52%) |
Jan 24, 2007 | 26.03 | 26.10 | 25.86 | 25.93 | 7,335,002 | -0.04(-0.15%) |
Jan 23, 2007 | 25.87 | 26.10 | 25.67 | 25.97 | 9,714,416 | +0.16(+0.63%) |
Jan 22, 2007 | 26.13 | 26.13 | 25.60 | 25.81 | 8,325,679 | -0.22(-0.83%) |
Jan 19, 2007 | 26.17 | 26.21 | 25.87 | 26.02 | 8,199,772 | +0.09(+0.36%) |
Jan 18, 2007 | 25.90 | 26.12 | 25.58 | 25.93 | 9,026,460 | +0.30(+1.17%) |
Jan 17, 2007 | 25.78 | 25.88 | 25.59 | 25.63 | 7,841,092 | -0.15(-0.60%) |
Jan 16, 2007 | 25.48 | 25.81 | 25.41 | 25.78 | 8,265,316 | +0.26(+1.03%) |
Jan 12, 2007 | 25.53 | 25.61 | 25.15 | 25.52 | 9,348,482 | +0.01(+0.03%) |
Jan 11, 2007 | 25.07 | 25.58 | 25.03 | 25.51 | 11,534,500 | +0.45(+1.79%) |
Jan 10, 2007 | 24.48 | 25.16 | 24.47 | 25.07 | 11,323,619 | +0.46(+1.88%) |
Jan 09, 2007 | 24.52 | 24.74 | 24.46 | 24.60 | 6,545,750 | +0.13(+0.54%) |
Jan 08, 2007 | 24.41 | 24.56 | 24.03 | 24.47 | 8,320,498 | -0.07(-0.28%) |
Jan 05, 2007 | 24.83 | 25.02 | 24.39 | 24.54 | 10,745,637 | -0.30(-1.21%) |
Jan 04, 2007 | 25.01 | 25.09 | 24.40 | 24.84 | 10,818,565 | +0.11(+0.44%) |