Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.42 | 24.70 | 24.14 | 24.40 | 19,078,146 | -0.05(-0.22%) |
Mar 29, 2007 | 24.56 | 24.62 | 24.24 | 24.46 | 21,654,378 | +0.03(+0.14%) |
Mar 28, 2007 | 24.70 | 24.74 | 24.31 | 24.42 | 21,052,596 | -0.38(-1.53%) |
Mar 27, 2007 | 25.06 | 25.10 | 24.76 | 24.80 | 19,313,420 | -0.38(-1.50%) |
Mar 26, 2007 | 25.34 | 25.43 | 24.96 | 25.18 | 17,803,128 | -0.21(-0.81%) |
Mar 23, 2007 | 25.47 | 25.55 | 25.29 | 25.39 | 17,413,890 | -0.07(-0.29%) |
Mar 22, 2007 | 25.73 | 25.84 | 25.34 | 25.46 | 14,283,905 | -0.27(-1.06%) |
Mar 21, 2007 | 25.19 | 25.85 | 25.11 | 25.73 | 23,042,330 | +0.54(+2.14%) |
Mar 20, 2007 | 25.01 | 25.24 | 24.91 | 25.19 | 16,682,206 | +0.14(+0.56%) |
Mar 19, 2007 | 25.01 | 25.09 | 24.82 | 25.05 | 14,146,053 | +0.14(+0.56%) |
Mar 16, 2007 | 24.90 | 25.12 | 24.80 | 24.92 | 25,426,062 | +0.01(+0.05%) |
Mar 15, 2007 | 24.88 | 25.11 | 24.72 | 24.90 | 15,282,518 | -0.05(-0.19%) |
Mar 14, 2007 | 24.76 | 24.96 | 24.24 | 24.95 | 36,497,168 | +0.14(+0.56%) |
Mar 13, 2007 | 25.35 | 25.33 | 24.74 | 24.81 | 32,206,662 | -0.54(-2.15%) |
Mar 12, 2007 | 25.71 | 25.75 | 25.31 | 25.35 | 21,371,342 | -0.33(-1.29%) |
Mar 09, 2007 | 26.00 | 26.02 | 25.57 | 25.69 | 18,046,872 | -0.09(-0.34%) |
Mar 08, 2007 | 25.75 | 25.98 | 25.73 | 25.77 | 17,625,178 | +0.06(+0.23%) |
Mar 07, 2007 | 25.71 | 25.90 | 25.59 | 25.71 | 18,548,960 | -0.06(-0.23%) |
Mar 06, 2007 | 25.92 | 25.92 | 25.53 | 25.77 | 26,305,506 | +0.09(+0.34%) |
Mar 05, 2007 | 25.74 | 26.04 | 25.63 | 25.69 | 34,379,876 | -0.23(-0.87%) |
Mar 02, 2007 | 26.11 | 26.16 | 25.88 | 25.91 | 29,390,150 | -0.29(-1.12%) |
Mar 01, 2007 | 26.02 | 26.34 | 25.68 | 26.20 | 31,825,798 | -0.09(-0.35%) |
Feb 28, 2007 | 26.10 | 26.47 | 26.10 | 26.30 | 39,317,496 | -0.15(-0.58%) |
Feb 27, 2007 | 26.89 | 26.91 | 26.28 | 26.45 | 35,350,020 | -0.64(-2.38%) |
Feb 26, 2007 | 27.23 | 27.23 | 26.77 | 27.09 | 18,365,196 | -0.11(-0.41%) |
Feb 23, 2007 | 27.51 | 27.56 | 27.11 | 27.21 | 20,670,226 | -0.15(-0.53%) |
Feb 22, 2007 | 27.35 | 27.43 | 27.23 | 27.35 | 14,279,479 | -0.08(-0.29%) |
Feb 21, 2007 | 27.16 | 27.51 | 27.00 | 27.43 | 17,940,884 | +0.00(+0.00%) |
Feb 20, 2007 | 27.06 | 27.76 | 27.03 | 27.43 | 26,954,082 | -0.09(-0.34%) |
Feb 16, 2007 | 27.57 | 27.67 | 27.37 | 27.53 | 16,614,377 | -0.15(-0.53%) |
Feb 15, 2007 | 27.61 | 27.80 | 27.45 | 27.67 | 16,302,736 | -0.05(-0.17%) |
Feb 14, 2007 | 27.71 | 27.87 | 27.57 | 27.72 | 30,885,244 | -0.02(-0.07%) |
Feb 13, 2007 | 27.43 | 27.79 | 27.35 | 27.74 | 19,834,294 | +0.21(+0.77%) |
Feb 12, 2007 | 27.65 | 27.90 | 27.41 | 27.53 | 27,823,038 | +0.29(+1.07%) |
Feb 09, 2007 | 27.38 | 27.51 | 27.17 | 27.23 | 14,031,370 | -0.06(-0.22%) |
Feb 08, 2007 | 27.38 | 27.41 | 27.19 | 27.29 | 18,030,762 | -0.18(-0.65%) |
Feb 07, 2007 | 27.38 | 27.54 | 27.25 | 27.47 | 12,566,658 | +0.06(+0.22%) |
Feb 06, 2007 | 27.29 | 27.49 | 27.17 | 27.41 | 12,189,828 | +0.16(+0.58%) |
Feb 05, 2007 | 27.01 | 27.39 | 26.93 | 27.25 | 13,575,802 | +0.13(+0.49%) |
Feb 02, 2007 | 27.17 | 27.33 | 26.97 | 27.12 | 14,947,173 | -0.17(-0.61%) |
Feb 01, 2007 | 27.08 | 27.35 | 27.03 | 27.29 | 18,885,442 | +0.23(+0.83%) |
Jan 31, 2007 | 26.55 | 27.20 | 26.54 | 27.06 | 17,509,254 | +0.38(+1.42%) |
Jan 30, 2007 | 26.64 | 26.82 | 26.58 | 26.68 | 13,055,347 | +0.17(+0.65%) |
Jan 29, 2007 | 26.77 | 26.91 | 26.46 | 26.51 | 18,288,356 | -0.02(-0.08%) |
Jan 26, 2007 | 26.65 | 26.72 | 26.33 | 26.53 | 14,750,102 | -0.10(-0.37%) |
Jan 25, 2007 | 26.92 | 27.01 | 26.58 | 26.63 | 16,690,405 | -0.40(-1.47%) |
Jan 24, 2007 | 26.91 | 27.09 | 26.85 | 27.03 | 14,809,569 | +0.17(+0.64%) |
Jan 23, 2007 | 26.59 | 26.97 | 26.57 | 26.85 | 17,133,326 | +0.25(+0.95%) |
Jan 22, 2007 | 27.01 | 27.01 | 26.56 | 26.60 | 21,326,780 | -0.33(-1.23%) |
Jan 19, 2007 | 27.21 | 27.22 | 26.87 | 26.93 | 18,255,686 | -0.21(-0.78%) |
Jan 18, 2007 | 26.60 | 27.19 | 26.58 | 27.15 | 28,325,904 | +0.39(+1.44%) |
Jan 17, 2007 | 26.70 | 26.88 | 26.63 | 26.76 | 19,163,660 | +0.00(+0.00%) |
Jan 16, 2007 | 26.57 | 26.85 | 26.52 | 26.76 | 19,029,518 | +0.12(+0.45%) |
Jan 12, 2007 | 26.54 | 26.81 | 26.47 | 26.64 | 16,889,734 | +0.02(+0.07%) |
Jan 11, 2007 | 26.34 | 26.70 | 26.34 | 26.62 | 18,290,614 | +0.20(+0.75%) |
Jan 10, 2007 | 26.46 | 26.52 | 25.94 | 26.42 | 23,071,366 | +0.31(+1.17%) |
Jan 09, 2007 | 26.24 | 26.47 | 26.05 | 26.12 | 30,623,766 | -0.11(-0.43%) |
Jan 08, 2007 | 26.53 | 26.54 | 26.07 | 26.23 | 26,294,216 | -0.20(-0.75%) |
Jan 05, 2007 | 26.86 | 26.99 | 26.38 | 26.43 | 32,634,228 | -0.52(-1.92%) |
Jan 04, 2007 | 27.23 | 27.35 | 26.82 | 26.95 | 33,602,272 | -0.33(-1.22%) |