Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.37 | 24.67 | 24.02 | 24.26 | 8,155,623 | -0.04(-0.15%) |
Mar 29, 2007 | 24.53 | 24.74 | 24.08 | 24.30 | 6,055,701 | -0.04(-0.15%) |
Mar 28, 2007 | 24.45 | 24.45 | 24.00 | 24.33 | 7,216,625 | -0.37(-1.50%) |
Mar 27, 2007 | 25.19 | 25.19 | 24.59 | 24.71 | 5,809,343 | -0.58(-2.29%) |
Mar 26, 2007 | 25.63 | 25.63 | 25.05 | 25.28 | 4,606,572 | -0.13(-0.52%) |
Mar 23, 2007 | 25.84 | 26.24 | 25.31 | 25.42 | 4,163,555 | -0.45(-1.75%) |
Mar 22, 2007 | 25.56 | 26.00 | 25.43 | 25.87 | 3,640,575 | +0.36(+1.39%) |
Mar 21, 2007 | 24.75 | 25.71 | 24.56 | 25.51 | 5,750,944 | +1.03(+4.21%) |
Mar 20, 2007 | 24.28 | 24.51 | 24.22 | 24.48 | 4,861,300 | +0.27(+1.13%) |
Mar 19, 2007 | 23.96 | 24.45 | 23.96 | 24.21 | 5,654,103 | +0.21(+0.86%) |
Mar 16, 2007 | 24.50 | 24.51 | 23.88 | 24.00 | 3,816,469 | -0.54(-2.20%) |
Mar 15, 2007 | 24.22 | 24.93 | 24.22 | 24.54 | 2,048,625 | +0.21(+0.85%) |
Mar 14, 2007 | 24.18 | 24.44 | 23.70 | 24.33 | 5,856,049 | +0.07(+0.31%) |
Mar 13, 2007 | 25.22 | 25.22 | 24.26 | 24.26 | 4,103,325 | -0.96(-3.79%) |
Mar 12, 2007 | 25.12 | 25.28 | 24.96 | 25.22 | 2,203,730 | -0.08(-0.32%) |
Mar 09, 2007 | 25.42 | 25.42 | 24.95 | 25.30 | 3,460,227 | +0.44(+1.79%) |
Mar 08, 2007 | 24.67 | 24.96 | 24.63 | 24.85 | 3,258,415 | +0.56(+2.29%) |
Mar 07, 2007 | 24.45 | 24.73 | 24.19 | 24.30 | 3,361,683 | -0.16(-0.67%) |
Mar 06, 2007 | 24.06 | 24.56 | 23.93 | 24.46 | 5,395,325 | +0.73(+3.09%) |
Mar 05, 2007 | 23.03 | 24.20 | 23.02 | 23.73 | 6,437,863 | -0.19(-0.77%) |
Mar 02, 2007 | 24.59 | 24.65 | 23.91 | 23.91 | 4,703,225 | -0.73(-2.95%) |
Mar 01, 2007 | 24.30 | 24.76 | 23.48 | 24.64 | 11,008,229 | -0.56(-2.20%) |
Feb 28, 2007 | 25.99 | 25.99 | 25.04 | 25.19 | 6,418,827 | -0.16(-0.64%) |
Feb 27, 2007 | 26.21 | 26.21 | 24.00 | 25.36 | 10,428,874 | -1.71(-6.32%) |
Feb 26, 2007 | 27.40 | 27.46 | 26.82 | 27.07 | 2,835,691 | -0.04(-0.16%) |
Feb 23, 2007 | 27.73 | 27.78 | 26.99 | 27.11 | 3,592,113 | -0.61(-2.22%) |
Feb 22, 2007 | 27.96 | 28.16 | 27.56 | 27.73 | 4,096,575 | -0.11(-0.40%) |
Feb 21, 2007 | 26.96 | 27.94 | 26.91 | 27.84 | 4,777,200 | +0.52(+1.90%) |
Feb 20, 2007 | 27.56 | 27.56 | 26.99 | 27.32 | 2,741,264 | +0.28(+1.04%) |
Feb 16, 2007 | 27.27 | 27.27 | 26.88 | 27.04 | 1,583,715 | -0.23(-0.84%) |
Feb 15, 2007 | 27.39 | 27.48 | 27.06 | 27.27 | 2,295,929 | -0.10(-0.38%) |
Feb 14, 2007 | 26.58 | 27.51 | 26.46 | 27.37 | 3,992,516 | +0.94(+3.56%) |
Feb 13, 2007 | 26.31 | 26.60 | 26.19 | 26.43 | 3,244,773 | +0.24(+0.93%) |
Feb 12, 2007 | 26.54 | 26.54 | 26.02 | 26.19 | 3,178,372 | -0.35(-1.31%) |
Feb 09, 2007 | 27.06 | 27.30 | 26.52 | 26.54 | 2,992,483 | -0.50(-1.86%) |
Feb 08, 2007 | 26.91 | 27.14 | 26.57 | 27.04 | 2,254,891 | -0.13(-0.46%) |
Feb 07, 2007 | 27.15 | 27.35 | 26.84 | 27.16 | 2,607,758 | +0.23(+0.85%) |
Feb 06, 2007 | 26.74 | 26.99 | 26.48 | 26.94 | 1,729,236 | +0.36(+1.37%) |
Feb 05, 2007 | 27.04 | 27.04 | 26.56 | 26.57 | 1,601,804 | -0.42(-1.56%) |
Feb 02, 2007 | 26.96 | 26.99 | 26.38 | 26.99 | 2,598,849 | +0.39(+1.45%) |
Feb 01, 2007 | 26.42 | 26.87 | 26.39 | 26.61 | 3,443,083 | +0.40(+1.53%) |
Jan 31, 2007 | 25.89 | 26.29 | 25.67 | 26.21 | 4,144,092 | +0.36(+1.38%) |
Jan 30, 2007 | 25.24 | 26.10 | 25.17 | 25.85 | 3,679,453 | +0.78(+3.10%) |
Jan 29, 2007 | 25.39 | 25.65 | 25.06 | 25.08 | 5,129,797 | -0.41(-1.60%) |
Jan 26, 2007 | 25.74 | 25.88 | 25.23 | 25.48 | 5,336,334 | -0.01(-0.03%) |
Jan 25, 2007 | 26.48 | 26.61 | 25.39 | 25.49 | 3,751,538 | -1.12(-4.20%) |
Jan 24, 2007 | 26.62 | 26.94 | 26.38 | 26.61 | 3,905,158 | +0.17(+0.64%) |
Jan 23, 2007 | 26.05 | 26.51 | 25.82 | 26.44 | 2,836,838 | +0.44(+1.68%) |
Jan 22, 2007 | 25.93 | 26.00 | 25.48 | 26.00 | 2,388,937 | +0.07(+0.29%) |
Jan 19, 2007 | 25.79 | 25.96 | 25.39 | 25.93 | 1,991,389 | +0.15(+0.57%) |
Jan 18, 2007 | 25.78 | 25.97 | 25.50 | 25.78 | 3,329,016 | -0.01(-0.06%) |
Jan 17, 2007 | 25.07 | 25.90 | 24.93 | 25.79 | 3,686,067 | +0.65(+2.59%) |
Jan 16, 2007 | 24.82 | 25.16 | 24.70 | 25.14 | 2,247,467 | +0.45(+1.83%) |
Jan 12, 2007 | 24.43 | 24.71 | 24.26 | 24.69 | 2,728,305 | +0.13(+0.51%) |
Jan 11, 2007 | 24.26 | 24.79 | 24.05 | 24.56 | 3,489,385 | +0.27(+1.10%) |
Jan 10, 2007 | 23.73 | 24.36 | 23.49 | 24.30 | 4,015,715 | +0.30(+1.23%) |
Jan 09, 2007 | 24.73 | 24.96 | 23.93 | 24.00 | 5,008,305 | -0.67(-2.70%) |
Jan 08, 2007 | 24.66 | 24.75 | 24.16 | 24.67 | 3,072,937 | +0.12(+0.48%) |
Jan 05, 2007 | 24.89 | 24.91 | 24.33 | 24.55 | 2,868,831 | -0.42(-1.69%) |
Jan 04, 2007 | 25.20 | 25.26 | 24.90 | 24.97 | 2,289,719 | -0.23(-0.91%) |