Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.96 | 27.23 | 26.65 | 27.11 | 4,569,994 | +0.12(+0.44%) |
Mar 29, 2007 | 26.94 | 27.60 | 26.81 | 26.99 | 3,364,881 | +0.15(+0.56%) |
Mar 28, 2007 | 26.96 | 26.97 | 26.67 | 26.84 | 4,142,173 | -0.16(-0.58%) |
Mar 27, 2007 | 27.31 | 27.31 | 26.87 | 27.00 | 5,688,495 | -0.35(-1.29%) |
Mar 26, 2007 | 27.59 | 27.62 | 27.15 | 27.35 | 2,467,404 | -0.27(-0.98%) |
Mar 23, 2007 | 27.59 | 28.08 | 27.40 | 27.62 | 2,128,357 | +0.03(+0.11%) |
Mar 22, 2007 | 28.23 | 28.31 | 27.40 | 27.59 | 2,894,149 | -0.19(-0.68%) |
Mar 21, 2007 | 27.38 | 27.82 | 27.25 | 27.78 | 4,158,860 | +0.69(+2.53%) |
Mar 20, 2007 | 26.96 | 27.09 | 26.86 | 27.09 | 3,711,809 | +0.09(+0.33%) |
Mar 19, 2007 | 26.80 | 27.04 | 26.78 | 27.01 | 2,913,220 | +0.43(+1.63%) |
Mar 16, 2007 | 26.74 | 26.88 | 26.27 | 26.57 | 5,523,374 | -0.10(-0.38%) |
Mar 15, 2007 | 26.80 | 26.89 | 26.57 | 26.67 | 3,965,609 | -0.13(-0.47%) |
Mar 14, 2007 | 27.36 | 26.91 | 26.34 | 26.80 | 4,142,332 | +0.24(+0.90%) |
Mar 13, 2007 | 27.36 | 27.24 | 26.55 | 26.56 | 4,248,969 | -0.80(-2.92%) |
Mar 12, 2007 | 27.34 | 27.46 | 27.23 | 27.36 | 2,861,093 | -0.01(-0.05%) |
Mar 09, 2007 | 27.34 | 27.55 | 27.23 | 27.37 | 4,735,751 | +0.35(+1.28%) |
Mar 08, 2007 | 26.91 | 27.19 | 26.63 | 27.03 | 4,077,491 | +0.24(+0.89%) |
Mar 07, 2007 | 26.68 | 26.97 | 26.63 | 26.79 | 3,389,036 | -0.03(-0.12%) |
Mar 06, 2007 | 26.52 | 26.98 | 26.52 | 26.82 | 4,932,975 | +0.32(+1.21%) |
Mar 05, 2007 | 26.36 | 26.91 | 26.36 | 26.50 | 4,679,651 | -0.27(-1.01%) |
Mar 02, 2007 | 27.04 | 27.18 | 26.67 | 26.77 | 4,502,293 | -0.27(-1.00%) |
Mar 01, 2007 | 27.12 | 27.12 | 25.96 | 27.04 | 6,021,994 | -0.05(-0.19%) |
Feb 28, 2007 | 27.38 | 27.58 | 27.03 | 27.09 | 6,469,762 | -0.30(-1.10%) |
Feb 27, 2007 | 28.28 | 28.29 | 26.89 | 27.39 | 6,015,082 | -0.99(-3.48%) |
Feb 26, 2007 | 28.48 | 28.61 | 28.27 | 28.38 | 3,055,531 | -0.13(-0.46%) |
Feb 23, 2007 | 28.39 | 28.64 | 28.19 | 28.51 | 2,653,063 | +0.02(+0.07%) |
Feb 22, 2007 | 28.54 | 28.68 | 28.28 | 28.49 | 2,523,540 | -0.11(-0.40%) |
Feb 21, 2007 | 28.57 | 28.61 | 28.32 | 28.61 | 3,372,667 | -0.03(-0.11%) |
Feb 20, 2007 | 29.00 | 29.00 | 28.23 | 28.64 | 2,821,204 | +0.12(+0.42%) |
Feb 16, 2007 | 28.50 | 28.66 | 28.38 | 28.52 | 2,881,118 | -0.14(-0.50%) |
Feb 15, 2007 | 28.76 | 28.81 | 28.58 | 28.66 | 2,922,597 | -0.16(-0.55%) |
Feb 14, 2007 | 27.93 | 28.91 | 27.93 | 28.82 | 5,829,821 | +0.74(+2.62%) |
Feb 13, 2007 | 28.06 | 28.15 | 27.93 | 28.08 | 3,702,353 | +0.14(+0.52%) |
Feb 12, 2007 | 27.97 | 28.06 | 27.85 | 27.94 | 3,576,033 | +0.06(+0.20%) |
Feb 09, 2007 | 28.08 | 28.18 | 27.72 | 27.88 | 4,438,565 | -0.25(-0.87%) |
Feb 08, 2007 | 28.18 | 28.25 | 27.96 | 28.13 | 3,996,758 | -0.05(-0.18%) |
Feb 07, 2007 | 27.92 | 28.25 | 27.86 | 28.18 | 4,364,983 | -0.21(-0.75%) |
Feb 06, 2007 | 28.63 | 28.64 | 27.95 | 28.39 | 5,037,864 | -0.26(-0.92%) |
Feb 05, 2007 | 28.36 | 28.81 | 28.30 | 28.66 | 4,510,557 | +0.21(+0.75%) |
Feb 02, 2007 | 28.87 | 28.87 | 28.30 | 28.44 | 4,731,778 | -0.21(-0.72%) |
Feb 01, 2007 | 28.41 | 28.67 | 28.41 | 28.65 | 3,182,595 | +0.35(+1.25%) |
Jan 31, 2007 | 27.77 | 28.35 | 27.70 | 28.30 | 3,835,292 | +0.52(+1.86%) |
Jan 30, 2007 | 27.69 | 27.84 | 27.56 | 27.78 | 3,494,720 | +0.04(+0.16%) |
Jan 29, 2007 | 27.55 | 27.81 | 27.43 | 27.74 | 3,576,247 | +0.15(+0.55%) |
Jan 26, 2007 | 27.70 | 27.78 | 27.49 | 27.59 | 4,332,404 | -0.11(-0.39%) |
Jan 25, 2007 | 27.98 | 28.10 | 27.69 | 27.69 | 5,218,083 | -0.35(-1.23%) |
Jan 24, 2007 | 28.14 | 28.21 | 27.94 | 28.04 | 3,648,081 | +0.05(+0.18%) |
Jan 23, 2007 | 27.86 | 28.10 | 27.79 | 27.99 | 3,333,413 | +0.22(+0.79%) |
Jan 22, 2007 | 27.89 | 28.00 | 27.72 | 27.77 | 2,769,871 | -0.18(-0.63%) |
Jan 19, 2007 | 28.06 | 28.16 | 27.82 | 27.94 | 3,603,582 | -0.09(-0.34%) |
Jan 18, 2007 | 28.00 | 28.44 | 27.98 | 28.04 | 5,475,697 | +0.03(+0.11%) |
Jan 17, 2007 | 27.87 | 28.35 | 27.78 | 28.01 | 4,583,344 | +0.18(+0.63%) |
Jan 16, 2007 | 27.83 | 28.04 | 27.65 | 27.83 | 3,193,084 | +0.11(+0.41%) |
Jan 12, 2007 | 27.74 | 27.96 | 27.61 | 27.72 | 3,542,238 | +0.16(+0.59%) |
Jan 11, 2007 | 27.53 | 27.68 | 27.38 | 27.55 | 4,633,087 | +0.13(+0.46%) |
Jan 10, 2007 | 27.89 | 28.07 | 27.21 | 27.43 | 3,931,600 | -0.21(-0.75%) |
Jan 09, 2007 | 27.69 | 27.91 | 27.32 | 27.64 | 4,090,841 | +0.01(+0.02%) |
Jan 08, 2007 | 27.23 | 27.71 | 27.13 | 27.63 | 2,883,660 | +0.27(+0.99%) |
Jan 05, 2007 | 27.37 | 27.51 | 27.17 | 27.36 | 2,942,621 | -0.24(-0.87%) |
Jan 04, 2007 | 27.60 | 27.67 | 27.32 | 27.60 | 2,918,623 | +0.00(+0.00%) |