Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.85 | 28.97 | 28.41 | 28.78 | 2,702,951 | -0.11(-0.37%) |
Mar 29, 2007 | 28.81 | 28.92 | 28.54 | 28.89 | 2,163,779 | +0.19(+0.65%) |
Mar 28, 2007 | 28.67 | 28.94 | 28.62 | 28.70 | 2,593,287 | -0.02(-0.08%) |
Mar 27, 2007 | 28.78 | 28.83 | 28.54 | 28.72 | 2,509,191 | +0.02(+0.06%) |
Mar 26, 2007 | 28.42 | 28.73 | 28.26 | 28.71 | 3,161,195 | +0.29(+1.01%) |
Mar 23, 2007 | 28.21 | 28.44 | 28.13 | 28.42 | 1,341,440 | +0.11(+0.38%) |
Mar 22, 2007 | 28.25 | 28.36 | 28.11 | 28.31 | 2,285,172 | +0.02(+0.08%) |
Mar 21, 2007 | 28.02 | 28.35 | 27.86 | 28.29 | 2,210,423 | +0.25(+0.88%) |
Mar 20, 2007 | 27.68 | 28.07 | 27.55 | 28.04 | 2,004,266 | +0.39(+1.43%) |
Mar 19, 2007 | 27.59 | 27.77 | 27.40 | 27.65 | 1,884,155 | +0.25(+0.91%) |
Mar 16, 2007 | 27.56 | 27.59 | 27.29 | 27.40 | 2,934,457 | -0.10(-0.37%) |
Mar 15, 2007 | 27.33 | 27.59 | 27.17 | 27.50 | 2,784,896 | +0.17(+0.64%) |
Mar 14, 2007 | 27.16 | 27.43 | 26.95 | 27.33 | 3,115,421 | +0.25(+0.92%) |
Mar 13, 2007 | 27.33 | 27.44 | 27.02 | 27.08 | 2,460,225 | -0.25(-0.93%) |
Mar 12, 2007 | 27.18 | 27.41 | 27.11 | 27.33 | 3,048,890 | +0.05(+0.19%) |
Mar 09, 2007 | 27.34 | 27.39 | 27.15 | 27.28 | 1,534,824 | -0.02(-0.08%) |
Mar 08, 2007 | 27.13 | 27.32 | 27.04 | 27.30 | 2,475,660 | +0.25(+0.94%) |
Mar 07, 2007 | 27.13 | 27.25 | 26.98 | 27.05 | 2,653,076 | -0.10(-0.37%) |
Mar 06, 2007 | 26.90 | 27.22 | 26.75 | 27.15 | 2,228,697 | +0.34(+1.28%) |
Mar 05, 2007 | 27.02 | 27.06 | 26.76 | 26.81 | 2,927,894 | -0.29(-1.08%) |
Mar 02, 2007 | 27.39 | 27.41 | 27.09 | 27.10 | 2,278,551 | -0.34(-1.23%) |
Mar 01, 2007 | 27.14 | 27.54 | 27.06 | 27.44 | 2,392,564 | +0.06(+0.21%) |
Feb 28, 2007 | 27.43 | 27.58 | 27.24 | 27.38 | 3,340,030 | -0.02(-0.08%) |
Feb 27, 2007 | 27.87 | 27.92 | 27.06 | 27.40 | 3,201,823 | -0.63(-2.25%) |
Feb 26, 2007 | 28.01 | 28.21 | 27.81 | 28.04 | 3,111,192 | +0.23(+0.83%) |
Feb 23, 2007 | 28.01 | 28.12 | 27.76 | 27.80 | 4,599,505 | -0.12(-0.42%) |
Feb 22, 2007 | 27.68 | 27.94 | 27.62 | 27.92 | 3,504,494 | +0.45(+1.62%) |
Feb 21, 2007 | 27.48 | 27.59 | 27.41 | 27.48 | 2,036,733 | -0.14(-0.51%) |
Feb 20, 2007 | 27.43 | 27.65 | 27.42 | 27.62 | 1,926,913 | +0.16(+0.57%) |
Feb 16, 2007 | 27.34 | 27.52 | 27.21 | 27.46 | 1,805,560 | +0.08(+0.29%) |
Feb 15, 2007 | 27.51 | 27.51 | 27.34 | 27.38 | 1,981,024 | -0.13(-0.47%) |
Feb 14, 2007 | 27.43 | 27.60 | 27.42 | 27.51 | 1,718,234 | +0.05(+0.18%) |
Feb 13, 2007 | 27.33 | 27.46 | 27.22 | 27.46 | 2,168,920 | +0.17(+0.62%) |
Feb 12, 2007 | 27.31 | 27.35 | 27.17 | 27.29 | 1,890,471 | -0.34(-1.24%) |
Feb 09, 2007 | 27.57 | 27.76 | 27.46 | 27.64 | 2,485,950 | +0.06(+0.20%) |
Feb 08, 2007 | 27.55 | 27.71 | 27.53 | 27.58 | 1,214,766 | +0.01(+0.02%) |
Feb 07, 2007 | 27.48 | 27.64 | 27.38 | 27.57 | 1,622,112 | +0.10(+0.37%) |
Feb 06, 2007 | 27.41 | 27.56 | 27.38 | 27.47 | 2,362,469 | +0.06(+0.21%) |
Feb 05, 2007 | 27.33 | 27.48 | 27.22 | 27.42 | 1,832,527 | +0.10(+0.37%) |
Feb 02, 2007 | 27.34 | 27.35 | 27.23 | 27.31 | 1,316,247 | +0.03(+0.12%) |
Feb 01, 2007 | 27.29 | 27.39 | 27.18 | 27.28 | 2,301,260 | +0.07(+0.25%) |
Jan 31, 2007 | 27.01 | 27.27 | 26.87 | 27.21 | 2,338,163 | +0.20(+0.73%) |
Jan 30, 2007 | 27.08 | 27.08 | 26.81 | 27.02 | 2,276,067 | -0.01(-0.02%) |
Jan 29, 2007 | 27.06 | 27.09 | 26.90 | 27.02 | 1,835,189 | -0.09(-0.33%) |
Jan 26, 2007 | 27.07 | 27.15 | 26.87 | 27.11 | 1,748,965 | +0.04(+0.15%) |
Jan 25, 2007 | 27.41 | 27.43 | 27.06 | 27.07 | 1,834,124 | -0.28(-1.03%) |
Jan 24, 2007 | 27.25 | 27.44 | 27.21 | 27.35 | 1,601,355 | +0.11(+0.41%) |
Jan 23, 2007 | 27.18 | 27.36 | 27.12 | 27.24 | 2,347,920 | +0.05(+0.17%) |
Jan 22, 2007 | 27.00 | 27.30 | 26.97 | 27.20 | 3,525,252 | +0.29(+1.07%) |
Jan 19, 2007 | 26.96 | 27.05 | 26.85 | 26.91 | 3,112,760 | +0.06(+0.23%) |
Jan 18, 2007 | 26.53 | 26.91 | 26.53 | 26.85 | 1,847,785 | +0.02(+0.06%) |
Jan 17, 2007 | 26.87 | 26.87 | 26.66 | 26.83 | 2,146,554 | +0.04(+0.15%) |
Jan 16, 2007 | 26.79 | 27.03 | 26.71 | 26.79 | 1,635,064 | +0.10(+0.36%) |
Jan 12, 2007 | 26.81 | 26.89 | 26.60 | 26.69 | 2,025,024 | -0.22(-0.82%) |
Jan 11, 2007 | 26.94 | 27.16 | 26.80 | 26.91 | 1,698,579 | -0.03(-0.13%) |
Jan 10, 2007 | 26.82 | 27.08 | 26.80 | 26.95 | 2,538,642 | +0.06(+0.23%) |
Jan 09, 2007 | 26.89 | 26.98 | 26.68 | 26.89 | 3,419,157 | +0.08(+0.29%) |
Jan 08, 2007 | 26.86 | 26.92 | 26.68 | 26.81 | 2,268,793 | -0.04(-0.15%) |
Jan 05, 2007 | 27.22 | 27.23 | 26.67 | 26.85 | 2,070,797 | -0.38(-1.41%) |
Jan 04, 2007 | 27.21 | 27.38 | 27.08 | 27.23 | 2,660,882 | -0.05(-0.17%) |