Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.62 | 24.84 | 24.50 | 24.83 | 7,118,048 | +0.32(+1.30%) |
Mar 29, 2007 | 24.47 | 24.63 | 24.41 | 24.51 | 2,469,047 | +0.23(+0.94%) |
Mar 28, 2007 | 24.44 | 24.53 | 24.28 | 24.28 | 1,840,433 | -0.27(-1.08%) |
Mar 27, 2007 | 24.31 | 24.60 | 24.26 | 24.55 | 2,657,389 | -0.24(-0.96%) |
Mar 26, 2007 | 24.75 | 24.83 | 24.57 | 24.79 | 1,930,627 | +0.14(+0.58%) |
Mar 23, 2007 | 24.78 | 24.83 | 24.54 | 24.64 | 3,458,701 | -0.29(-1.15%) |
Mar 22, 2007 | 24.96 | 25.04 | 24.86 | 24.93 | 2,462,515 | -0.35(-1.37%) |
Mar 21, 2007 | 25.04 | 25.33 | 24.90 | 25.28 | 2,873,256 | +0.28(+1.13%) |
Mar 20, 2007 | 24.62 | 25.04 | 24.62 | 24.99 | 2,985,196 | +0.37(+1.52%) |
Mar 19, 2007 | 24.57 | 24.76 | 24.38 | 24.62 | 2,290,193 | +0.11(+0.44%) |
Mar 16, 2007 | 24.66 | 24.77 | 24.47 | 24.51 | 3,243,346 | -0.08(-0.31%) |
Mar 15, 2007 | 24.48 | 24.73 | 24.45 | 24.59 | 2,884,161 | -0.05(-0.20%) |
Mar 14, 2007 | 24.64 | 24.75 | 24.31 | 24.64 | 3,918,320 | -0.19(-0.76%) |
Mar 13, 2007 | 25.16 | 25.29 | 24.71 | 24.83 | 5,837,088 | -0.34(-1.34%) |
Mar 12, 2007 | 25.10 | 25.19 | 24.93 | 25.16 | 2,384,329 | +0.18(+0.74%) |
Mar 09, 2007 | 25.09 | 25.10 | 24.87 | 24.98 | 3,610,765 | -0.02(-0.07%) |
Mar 08, 2007 | 24.97 | 25.20 | 24.92 | 25.00 | 5,338,369 | +0.25(+1.02%) |
Mar 07, 2007 | 24.61 | 24.84 | 24.58 | 24.75 | 2,111,936 | +0.04(+0.15%) |
Mar 06, 2007 | 24.41 | 24.73 | 24.38 | 24.71 | 3,284,962 | +0.46(+1.89%) |
Mar 05, 2007 | 24.23 | 24.47 | 24.20 | 24.25 | 3,814,392 | -0.29(-1.17%) |
Mar 02, 2007 | 24.59 | 24.85 | 24.47 | 24.54 | 4,374,089 | -0.57(-2.26%) |
Mar 01, 2007 | 25.08 | 25.26 | 24.97 | 25.11 | 4,077,579 | -0.12(-0.48%) |
Feb 28, 2007 | 25.27 | 25.55 | 25.19 | 25.23 | 7,037,487 | +0.20(+0.79%) |
Feb 27, 2007 | 25.37 | 25.49 | 24.72 | 25.03 | 3,915,427 | -0.54(-2.13%) |
Feb 26, 2007 | 25.72 | 25.77 | 25.51 | 25.57 | 2,736,853 | -0.00(-0.02%) |
Feb 23, 2007 | 25.50 | 25.64 | 25.43 | 25.58 | 3,240,453 | +0.25(+0.99%) |
Feb 22, 2007 | 25.37 | 25.49 | 25.30 | 25.33 | 3,187,710 | -0.33(-1.30%) |
Feb 21, 2007 | 25.72 | 25.86 | 25.59 | 25.66 | 4,001,774 | -0.40(-1.55%) |
Feb 20, 2007 | 26.17 | 26.24 | 26.05 | 26.06 | 5,146,091 | +0.10(+0.38%) |
Feb 16, 2007 | 26.10 | 26.13 | 25.84 | 25.96 | 3,369,528 | +0.06(+0.23%) |
Feb 15, 2007 | 26.06 | 26.13 | 25.65 | 25.91 | 3,804,378 | -0.32(-1.23%) |
Feb 14, 2007 | 25.99 | 26.39 | 25.97 | 26.23 | 8,817,066 | +0.25(+0.95%) |
Feb 13, 2007 | 25.77 | 26.05 | 25.74 | 25.98 | 7,004,012 | +0.49(+1.90%) |
Feb 12, 2007 | 25.68 | 25.68 | 25.33 | 25.50 | 3,931,902 | +0.16(+0.64%) |
Feb 09, 2007 | 25.46 | 25.53 | 25.33 | 25.33 | 5,140,528 | +0.24(+0.97%) |
Feb 08, 2007 | 25.20 | 25.21 | 25.02 | 25.09 | 5,715,802 | +0.22(+0.88%) |
Feb 07, 2007 | 24.80 | 24.89 | 24.74 | 24.87 | 2,814,282 | -0.09(-0.38%) |
Feb 06, 2007 | 25.02 | 25.05 | 24.89 | 24.97 | 2,660,060 | +0.19(+0.76%) |
Feb 05, 2007 | 24.73 | 24.85 | 24.65 | 24.78 | 3,815,282 | -0.30(-1.20%) |
Feb 02, 2007 | 25.07 | 25.17 | 24.94 | 25.08 | 5,137,857 | +0.49(+2.01%) |
Feb 01, 2007 | 24.62 | 24.81 | 24.54 | 24.58 | 4,389,444 | +0.26(+1.07%) |
Jan 31, 2007 | 24.16 | 24.35 | 24.04 | 24.32 | 3,306,103 | -0.21(-0.86%) |
Jan 30, 2007 | 24.48 | 24.57 | 24.43 | 24.53 | 2,966,725 | +0.04(+0.15%) |
Jan 29, 2007 | 24.48 | 24.62 | 24.46 | 24.50 | 1,933,011 | -0.04(-0.16%) |
Jan 26, 2007 | 24.58 | 24.59 | 24.40 | 24.54 | 3,144,759 | -0.11(-0.44%) |
Jan 25, 2007 | 24.94 | 24.94 | 24.62 | 24.65 | 5,789,687 | -0.35(-1.40%) |
Jan 24, 2007 | 24.88 | 25.05 | 24.88 | 25.00 | 1,839,988 | +0.02(+0.09%) |
Jan 23, 2007 | 24.91 | 25.15 | 24.89 | 24.97 | 2,792,028 | -0.00(-0.02%) |
Jan 22, 2007 | 25.11 | 25.15 | 24.92 | 24.98 | 3,990,424 | -0.16(-0.64%) |
Jan 19, 2007 | 25.04 | 25.20 | 25.04 | 25.14 | 3,605,646 | +0.09(+0.36%) |
Jan 18, 2007 | 25.20 | 25.21 | 24.97 | 25.05 | 5,244,233 | +0.23(+0.94%) |
Jan 17, 2007 | 24.85 | 24.92 | 24.72 | 24.82 | 4,644,256 | +0.31(+1.26%) |
Jan 16, 2007 | 24.67 | 24.67 | 24.45 | 24.51 | 4,824,071 | +0.36(+1.47%) |
Jan 12, 2007 | 24.08 | 24.21 | 24.04 | 24.15 | 3,879,375 | +0.31(+1.28%) |
Jan 11, 2007 | 23.75 | 23.91 | 23.69 | 23.85 | 2,538,996 | +0.15(+0.64%) |
Jan 10, 2007 | 23.64 | 23.73 | 23.56 | 23.69 | 2,227,658 | +0.03(+0.11%) |
Jan 09, 2007 | 23.79 | 23.80 | 23.60 | 23.67 | 3,141,421 | +0.00(+0.02%) |
Jan 08, 2007 | 23.76 | 23.82 | 23.62 | 23.66 | 3,516,407 | -0.58(-2.41%) |
Jan 05, 2007 | 24.42 | 24.45 | 24.08 | 24.25 | 2,466,892 | -0.34(-1.39%) |
Jan 04, 2007 | 24.48 | 24.69 | 24.44 | 24.59 | 5,616,993 | +0.41(+1.69%) |