Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.16 | 28.32 | 27.11 | 28.00 | 13,061,704 | -0.16(-0.56%) |
Mar 29, 2007 | 28.26 | 28.45 | 28.01 | 28.16 | 6,880,408 | -0.02(-0.07%) |
Mar 28, 2007 | 27.67 | 28.51 | 27.59 | 28.18 | 10,291,481 | +0.54(+1.96%) |
Mar 27, 2007 | 27.65 | 27.89 | 27.48 | 27.63 | 6,119,414 | -0.13(-0.48%) |
Mar 26, 2007 | 27.45 | 27.80 | 27.28 | 27.77 | 5,568,306 | +0.18(+0.63%) |
Mar 23, 2007 | 27.40 | 27.68 | 27.26 | 27.59 | 9,554,410 | -0.01(-0.03%) |
Mar 22, 2007 | 27.95 | 28.09 | 27.14 | 27.60 | 15,084,414 | -0.53(-1.88%) |
Mar 21, 2007 | 27.65 | 28.34 | 27.52 | 28.13 | 9,395,087 | +0.41(+1.47%) |
Mar 20, 2007 | 27.12 | 27.72 | 26.98 | 27.72 | 6,074,749 | +0.54(+1.99%) |
Mar 19, 2007 | 26.97 | 27.19 | 26.82 | 27.18 | 4,445,514 | +0.38(+1.41%) |
Mar 16, 2007 | 27.15 | 27.20 | 26.71 | 26.80 | 8,492,052 | -0.21(-0.78%) |
Mar 15, 2007 | 26.67 | 27.06 | 26.54 | 27.02 | 6,507,660 | +0.34(+1.28%) |
Mar 14, 2007 | 26.47 | 26.78 | 26.20 | 26.67 | 7,073,832 | +0.21(+0.79%) |
Mar 13, 2007 | 26.94 | 27.26 | 26.42 | 26.47 | 8,791,489 | -0.48(-1.77%) |
Mar 12, 2007 | 26.31 | 27.00 | 26.27 | 26.94 | 7,546,991 | +0.66(+2.53%) |
Mar 09, 2007 | 26.53 | 26.62 | 26.20 | 26.28 | 6,254,883 | -0.00(-0.02%) |
Mar 08, 2007 | 26.45 | 26.56 | 26.25 | 26.28 | 5,122,294 | +0.02(+0.06%) |
Mar 07, 2007 | 26.40 | 26.67 | 26.24 | 26.27 | 5,329,179 | -0.14(-0.54%) |
Mar 06, 2007 | 26.14 | 26.42 | 26.03 | 26.41 | 7,625,524 | +0.42(+1.60%) |
Mar 05, 2007 | 26.07 | 26.42 | 25.92 | 25.99 | 13,859,057 | -0.18(-0.67%) |
Mar 02, 2007 | 26.69 | 26.90 | 26.17 | 26.17 | 12,340,431 | -0.73(-2.71%) |
Mar 01, 2007 | 26.69 | 27.08 | 26.03 | 26.90 | 8,584,423 | +0.03(+0.12%) |
Feb 28, 2007 | 26.88 | 27.26 | 26.63 | 26.86 | 10,921,198 | -0.02(-0.09%) |
Feb 27, 2007 | 28.07 | 28.14 | 26.71 | 26.89 | 15,108,953 | -1.40(-4.95%) |
Feb 26, 2007 | 27.55 | 29.46 | 27.42 | 28.29 | 22,580,124 | +1.02(+3.74%) |
Feb 23, 2007 | 26.48 | 27.38 | 26.40 | 27.27 | 14,628,677 | +1.10(+4.20%) |
Feb 22, 2007 | 25.89 | 26.22 | 25.83 | 26.17 | 5,859,275 | +0.29(+1.13%) |
Feb 21, 2007 | 25.78 | 25.94 | 25.70 | 25.88 | 4,079,282 | -0.07(-0.27%) |
Feb 20, 2007 | 25.85 | 26.05 | 25.78 | 25.95 | 3,467,218 | +0.20(+0.78%) |
Feb 16, 2007 | 25.52 | 25.80 | 25.34 | 25.75 | 5,011,858 | +0.15(+0.59%) |
Feb 15, 2007 | 25.80 | 25.92 | 25.53 | 25.60 | 5,381,698 | -0.39(-1.51%) |
Feb 14, 2007 | 25.93 | 26.09 | 25.87 | 25.99 | 4,054,272 | +0.15(+0.57%) |
Feb 13, 2007 | 25.89 | 25.91 | 25.68 | 25.84 | 5,715,761 | -0.12(-0.45%) |
Feb 12, 2007 | 26.10 | 26.12 | 25.92 | 25.96 | 6,892,966 | -0.14(-0.55%) |
Feb 09, 2007 | 25.93 | 26.19 | 25.86 | 26.10 | 7,234,824 | +0.22(+0.87%) |
Feb 08, 2007 | 25.60 | 25.94 | 25.60 | 25.88 | 4,501,641 | +0.11(+0.41%) |
Feb 07, 2007 | 25.73 | 25.83 | 25.51 | 25.77 | 5,308,319 | -0.04(-0.17%) |
Feb 06, 2007 | 25.56 | 25.88 | 25.39 | 25.82 | 9,568,718 | +0.51(+2.01%) |
Feb 05, 2007 | 24.80 | 25.32 | 24.64 | 25.31 | 9,278,883 | +0.55(+2.24%) |
Feb 02, 2007 | 24.81 | 24.83 | 24.59 | 24.75 | 8,992,975 | -0.11(-0.46%) |
Feb 01, 2007 | 24.79 | 24.92 | 24.42 | 24.87 | 6,603,863 | +0.42(+1.73%) |
Jan 31, 2007 | 24.16 | 24.51 | 24.08 | 24.44 | 5,407,712 | +0.28(+1.15%) |
Jan 30, 2007 | 24.20 | 24.37 | 24.11 | 24.17 | 5,331,388 | -0.03(-0.12%) |
Jan 29, 2007 | 24.05 | 24.23 | 23.98 | 24.20 | 6,772,953 | +0.08(+0.34%) |
Jan 26, 2007 | 24.02 | 24.19 | 23.93 | 24.11 | 6,883,635 | +0.05(+0.22%) |
Jan 25, 2007 | 24.51 | 24.62 | 24.06 | 24.06 | 8,976,532 | -0.42(-1.70%) |
Jan 24, 2007 | 24.33 | 24.64 | 24.29 | 24.48 | 4,504,340 | -0.07(-0.27%) |
Jan 23, 2007 | 24.26 | 24.65 | 24.16 | 24.54 | 6,837,007 | +0.11(+0.45%) |
Jan 22, 2007 | 24.49 | 24.59 | 24.40 | 24.43 | 5,736,567 | -0.12(-0.50%) |
Jan 19, 2007 | 24.44 | 24.55 | 24.38 | 24.55 | 4,487,407 | +0.13(+0.52%) |
Jan 18, 2007 | 24.75 | 24.75 | 24.20 | 24.43 | 5,878,662 | +0.04(+0.17%) |
Jan 17, 2007 | 24.29 | 24.46 | 24.22 | 24.39 | 6,683,623 | +0.07(+0.27%) |
Jan 16, 2007 | 24.43 | 24.46 | 24.27 | 24.32 | 5,538,027 | +0.02(+0.07%) |
Jan 12, 2007 | 24.60 | 24.73 | 24.11 | 24.31 | 8,159,055 | -0.37(-1.50%) |
Jan 11, 2007 | 24.81 | 24.91 | 24.56 | 24.68 | 5,045,971 | -0.09(-0.35%) |
Jan 10, 2007 | 24.86 | 24.93 | 24.51 | 24.76 | 7,216,172 | +0.22(+0.88%) |
Jan 09, 2007 | 24.86 | 24.86 | 24.38 | 24.55 | 6,499,071 | +0.00(+0.00%) |
Jan 08, 2007 | 24.57 | 24.77 | 24.47 | 24.55 | 4,274,141 | -0.06(-0.25%) |
Jan 05, 2007 | 25.10 | 25.12 | 24.50 | 24.61 | 7,262,065 | -0.61(-2.41%) |
Jan 04, 2007 | 25.44 | 25.50 | 25.15 | 25.21 | 5,293,103 | -0.22(-0.88%) |