Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.43 | 24.71 | 24.15 | 24.41 | 19,076,012 | -0.05(-0.22%) |
Mar 29, 2007 | 24.56 | 24.62 | 24.25 | 24.46 | 21,651,956 | +0.03(+0.14%) |
Mar 28, 2007 | 24.70 | 24.75 | 24.31 | 24.43 | 21,050,240 | -0.38(-1.53%) |
Mar 27, 2007 | 25.06 | 25.10 | 24.77 | 24.80 | 19,311,258 | -0.38(-1.50%) |
Mar 26, 2007 | 25.34 | 25.43 | 24.96 | 25.18 | 17,801,138 | -0.21(-0.81%) |
Mar 23, 2007 | 25.48 | 25.56 | 25.29 | 25.39 | 17,411,942 | -0.07(-0.29%) |
Mar 22, 2007 | 25.73 | 25.84 | 25.34 | 25.46 | 14,282,307 | -0.27(-1.06%) |
Mar 21, 2007 | 25.20 | 25.85 | 25.12 | 25.73 | 23,039,752 | +0.54(+2.14%) |
Mar 20, 2007 | 25.01 | 25.24 | 24.91 | 25.20 | 16,680,340 | +0.14(+0.56%) |
Mar 19, 2007 | 25.01 | 25.10 | 24.82 | 25.06 | 14,144,470 | +0.14(+0.56%) |
Mar 16, 2007 | 24.90 | 25.12 | 24.80 | 24.92 | 25,423,218 | +0.01(+0.05%) |
Mar 15, 2007 | 24.88 | 25.11 | 24.73 | 24.90 | 15,280,808 | -0.05(-0.19%) |
Mar 14, 2007 | 24.77 | 24.96 | 24.25 | 24.95 | 36,493,084 | +0.14(+0.56%) |
Mar 13, 2007 | 25.36 | 25.33 | 24.75 | 24.81 | 32,203,058 | -0.54(-2.15%) |
Mar 12, 2007 | 25.72 | 25.75 | 25.32 | 25.36 | 21,368,952 | -0.33(-1.29%) |
Mar 09, 2007 | 26.01 | 26.02 | 25.57 | 25.69 | 18,044,852 | -0.09(-0.33%) |
Mar 08, 2007 | 25.75 | 25.99 | 25.73 | 25.77 | 17,623,206 | +0.06(+0.23%) |
Mar 07, 2007 | 25.72 | 25.90 | 25.59 | 25.72 | 18,546,884 | -0.06(-0.23%) |
Mar 06, 2007 | 25.92 | 25.92 | 25.53 | 25.77 | 26,302,564 | +0.09(+0.34%) |
Mar 05, 2007 | 25.74 | 26.04 | 25.64 | 25.69 | 34,376,032 | -0.23(-0.87%) |
Mar 02, 2007 | 26.11 | 26.16 | 25.89 | 25.91 | 29,386,862 | -0.29(-1.11%) |
Mar 01, 2007 | 26.02 | 26.34 | 25.68 | 26.21 | 31,822,236 | -0.09(-0.35%) |
Feb 28, 2007 | 26.10 | 26.47 | 26.10 | 26.30 | 39,313,096 | -0.15(-0.58%) |
Feb 27, 2007 | 26.90 | 26.92 | 26.28 | 26.45 | 35,346,064 | -0.64(-2.38%) |
Feb 26, 2007 | 27.24 | 27.24 | 26.78 | 27.10 | 18,363,140 | -0.11(-0.41%) |
Feb 23, 2007 | 27.52 | 27.56 | 27.11 | 27.21 | 20,667,912 | -0.15(-0.53%) |
Feb 22, 2007 | 27.35 | 27.44 | 27.23 | 27.36 | 14,277,881 | -0.08(-0.29%) |
Feb 21, 2007 | 27.16 | 27.52 | 27.00 | 27.44 | 17,938,876 | +0.00(+0.00%) |
Feb 20, 2007 | 27.06 | 27.77 | 27.04 | 27.44 | 26,951,066 | -0.09(-0.34%) |
Feb 16, 2007 | 27.57 | 27.67 | 27.37 | 27.53 | 16,612,518 | -0.15(-0.53%) |
Feb 15, 2007 | 27.61 | 27.80 | 27.45 | 27.67 | 16,300,912 | -0.05(-0.17%) |
Feb 14, 2007 | 27.71 | 27.87 | 27.57 | 27.72 | 30,881,788 | -0.02(-0.07%) |
Feb 13, 2007 | 27.43 | 27.79 | 27.36 | 27.74 | 19,832,076 | +0.21(+0.77%) |
Feb 12, 2007 | 27.65 | 27.91 | 27.42 | 27.53 | 27,819,926 | +0.29(+1.07%) |
Feb 09, 2007 | 27.38 | 27.52 | 27.18 | 27.24 | 14,029,800 | -0.06(-0.22%) |
Feb 08, 2007 | 27.38 | 27.42 | 27.20 | 27.30 | 18,028,744 | -0.18(-0.65%) |
Feb 07, 2007 | 27.38 | 27.54 | 27.25 | 27.48 | 12,565,252 | +0.06(+0.22%) |
Feb 06, 2007 | 27.30 | 27.49 | 27.18 | 27.42 | 12,188,464 | +0.16(+0.59%) |
Feb 05, 2007 | 27.02 | 27.39 | 26.93 | 27.26 | 13,574,283 | +0.13(+0.49%) |
Feb 02, 2007 | 27.17 | 27.33 | 26.98 | 27.12 | 14,945,501 | -0.17(-0.61%) |
Feb 01, 2007 | 27.08 | 27.36 | 27.03 | 27.29 | 18,883,328 | +0.23(+0.83%) |
Jan 31, 2007 | 26.55 | 27.20 | 26.54 | 27.06 | 17,507,294 | +0.38(+1.42%) |
Jan 30, 2007 | 26.65 | 26.82 | 26.58 | 26.68 | 13,053,886 | +0.17(+0.65%) |
Jan 29, 2007 | 26.77 | 26.92 | 26.47 | 26.51 | 18,286,310 | -0.02(-0.08%) |
Jan 26, 2007 | 26.65 | 26.72 | 26.33 | 26.53 | 14,748,451 | -0.10(-0.37%) |
Jan 25, 2007 | 26.92 | 27.02 | 26.58 | 26.63 | 16,688,538 | -0.40(-1.47%) |
Jan 24, 2007 | 26.92 | 27.10 | 26.85 | 27.03 | 14,807,912 | +0.17(+0.64%) |
Jan 23, 2007 | 26.59 | 26.98 | 26.57 | 26.86 | 17,131,410 | +0.25(+0.95%) |
Jan 22, 2007 | 27.01 | 27.01 | 26.56 | 26.61 | 21,324,394 | -0.33(-1.23%) |
Jan 19, 2007 | 27.22 | 27.22 | 26.87 | 26.94 | 18,253,644 | -0.21(-0.78%) |
Jan 18, 2007 | 26.61 | 27.20 | 26.58 | 27.15 | 28,322,734 | +0.39(+1.44%) |
Jan 17, 2007 | 26.70 | 26.88 | 26.63 | 26.76 | 19,161,516 | +0.00(+0.00%) |
Jan 16, 2007 | 26.57 | 26.85 | 26.52 | 26.76 | 19,027,390 | +0.12(+0.45%) |
Jan 12, 2007 | 26.54 | 26.82 | 26.47 | 26.65 | 16,887,846 | +0.02(+0.07%) |
Jan 11, 2007 | 26.34 | 26.70 | 26.34 | 26.63 | 18,288,568 | +0.20(+0.75%) |
Jan 10, 2007 | 26.47 | 26.53 | 25.95 | 26.43 | 23,068,786 | +0.31(+1.17%) |
Jan 09, 2007 | 26.24 | 26.47 | 26.05 | 26.12 | 30,620,340 | -0.11(-0.43%) |
Jan 08, 2007 | 26.53 | 26.54 | 26.07 | 26.23 | 26,291,274 | -0.20(-0.75%) |
Jan 05, 2007 | 26.86 | 26.99 | 26.39 | 26.43 | 32,630,576 | -0.52(-1.92%) |
Jan 04, 2007 | 27.24 | 27.36 | 26.82 | 26.95 | 33,598,512 | -0.33(-1.22%) |