Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.80 | 26.00 | 25.16 | 25.22 | 16,067,694 | -0.04(-0.16%) |
Mar 29, 2007 | 25.66 | 26.00 | 25.11 | 25.26 | 17,850,904 | -0.05(-0.22%) |
Mar 28, 2007 | 24.86 | 25.71 | 24.85 | 25.31 | 18,094,494 | +0.63(+2.53%) |
Mar 27, 2007 | 24.70 | 24.85 | 24.28 | 24.69 | 11,755,700 | +0.02(+0.08%) |
Mar 26, 2007 | 24.54 | 24.74 | 24.29 | 24.67 | 8,091,827 | +0.19(+0.76%) |
Mar 23, 2007 | 24.52 | 24.56 | 24.17 | 24.48 | 8,611,204 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1512 | 24.83 | 24.48 | 24.52 | 11,455,028 | -0.13(-0.53%) |
Mar 21, 2007 | 24.29 | 24.81 | 24.18 | 24.65 | 11,351,699 | +0.45(+1.84%) |
Mar 20, 2007 | 23.49 | 24.67 | 23.40 | 24.21 | 23,104,954 | +0.69(+2.92%) |
Mar 19, 2007 | 23.19 | 23.66 | 23.13 | 23.52 | 9,189,432 | +0.49(+2.15%) |
Mar 16, 2007 | 23.14 | 23.53 | 23.03 | 23.03 | 6,618,434 | -0.13(-0.56%) |
Mar 15, 2007 | 23.02 | 23.20 | 22.97 | 23.16 | 5,663,588 | +0.04(+0.18%) |
Mar 14, 2007 | 22.89 | 23.17 | 22.76 | 23.11 | 7,421,329 | +0.11(+0.48%) |
Mar 13, 2007 | 23.51 | 23.56 | 22.96 | 23.00 | 7,105,681 | -0.51(-2.16%) |
Mar 12, 2007 | 23.57 | 23.66 | 23.36 | 23.51 | 4,956,003 | +0.01(+0.06%) |
Mar 09, 2007 | 23.98 | 24.12 | 23.36 | 23.50 | 7,267,570 | -0.42(-1.75%) |
Mar 08, 2007 | 23.50 | 23.97 | 23.50 | 23.92 | 11,817,111 | +0.56(+2.38%) |
Mar 07, 2007 | 22.78 | 23.51 | 22.72 | 23.36 | 11,731,324 | +0.71(+3.16%) |
Mar 06, 2007 | 22.94 | 23.02 | 22.56 | 22.65 | 13,231,485 | +0.01(+0.06%) |
Mar 05, 2007 | 22.78 | 23.19 | 22.61 | 22.63 | 8,027,491 | -0.56(-2.40%) |
Mar 02, 2007 | 23.49 | 23.81 | 23.19 | 23.19 | 7,510,847 | -0.47(-1.98%) |
Mar 01, 2007 | 23.18 | 23.89 | 23.00 | 23.66 | 12,865,796 | +0.06(+0.23%) |
Feb 28, 2007 | 23.38 | 23.82 | 23.22 | 23.60 | 13,245,019 | +0.33(+1.42%) |
Feb 27, 2007 | 23.52 | 24.08 | 22.91 | 23.27 | 14,975,851 | -0.87(-3.59%) |
Feb 26, 2007 | 24.19 | 24.37 | 23.93 | 24.14 | 9,859,347 | -0.05(-0.20%) |
Feb 23, 2007 | 24.30 | 24.52 | 24.12 | 24.19 | 7,309,283 | -0.02(-0.09%) |
Feb 22, 2007 | 24.32 | 24.46 | 24.06 | 24.21 | 9,765,164 | -0.12(-0.48%) |
Feb 21, 2007 | 24.40 | 24.60 | 24.28 | 24.32 | 9,789,759 | -0.27(-1.09%) |
Feb 20, 2007 | 24.74 | 24.84 | 24.43 | 24.59 | 12,962,538 | -0.06(-0.25%) |
Feb 16, 2007 | 24.94 | 25.11 | 24.30 | 24.65 | 76,281,328 | +0.09(+0.36%) |
Feb 15, 2007 | 24.15 | 24.64 | 24.15 | 24.56 | 19,224,998 | +0.55(+2.29%) |
Feb 14, 2007 | 24.02 | 24.26 | 23.69 | 24.02 | 12,707,007 | +0.00(+0.00%) |
Feb 13, 2007 | 23.29 | 24.10 | 23.27 | 24.02 | 15,657,474 | +0.93(+4.05%) |
Feb 12, 2007 | 23.02 | 23.26 | 22.94 | 23.08 | 6,837,969 | +0.16(+0.69%) |
Feb 09, 2007 | 23.36 | 23.45 | 22.67 | 22.92 | 12,320,298 | -0.35(-1.51%) |
Feb 08, 2007 | 23.81 | 23.84 | 23.20 | 23.27 | 10,455,430 | -0.28(-1.20%) |
Feb 07, 2007 | 23.57 | 23.69 | 23.40 | 23.55 | 10,072,967 | +0.16(+0.71%) |
Feb 06, 2007 | 23.91 | 24.15 | 23.38 | 23.39 | 12,489,700 | -0.43(-1.82%) |
Feb 05, 2007 | 24.29 | 24.43 | 23.71 | 23.82 | 15,291,659 | -0.41(-1.70%) |
Feb 02, 2007 | 24.74 | 24.92 | 23.95 | 24.23 | 13,807,652 | -0.14(-0.56%) |
Feb 01, 2007 | 23.58 | 24.44 | 23.58 | 24.37 | 30,066,674 | +2.38(+10.84%) |
Jan 31, 2007 | 21.64 | 22.15 | 21.64 | 21.99 | 7,649,395 | +0.36(+1.65%) |
Jan 30, 2007 | 21.58 | 21.82 | 21.56 | 21.63 | 9,215,774 | +0.15(+0.70%) |
Jan 29, 2007 | 21.67 | 21.72 | 21.38 | 21.48 | 10,319,792 | -0.19(-0.86%) |
Jan 26, 2007 | 21.86 | 21.97 | 21.54 | 21.67 | 7,583,905 | -0.20(-0.91%) |
Jan 25, 2007 | 22.16 | 22.19 | 21.75 | 21.86 | 9,938,785 | -0.19(-0.84%) |
Jan 24, 2007 | 22.50 | 22.61 | 21.63 | 22.05 | 18,911,518 | -0.37(-1.65%) |
Jan 23, 2007 | 22.11 | 22.68 | 22.03 | 22.42 | 19,772,496 | +0.56(+2.55%) |
Jan 22, 2007 | 21.82 | 22.30 | 21.75 | 21.86 | 13,132,813 | +0.27(+1.27%) |
Jan 19, 2007 | 21.20 | 21.64 | 21.03 | 21.59 | 7,676,901 | +0.49(+2.35%) |
Jan 18, 2007 | 21.53 | 21.53 | 21.01 | 21.09 | 8,247,247 | -0.33(-1.54%) |
Jan 17, 2007 | 21.36 | 21.56 | 21.10 | 21.42 | 7,987,761 | +0.11(+0.52%) |
Jan 16, 2007 | 21.27 | 21.51 | 20.93 | 21.31 | 10,193,178 | +0.04(+0.19%) |
Jan 12, 2007 | 21.77 | 22.29 | 21.26 | 21.27 | 11,202,018 | -0.49(-2.27%) |
Jan 11, 2007 | 20.75 | 21.99 | 20.75 | 21.77 | 10,023,049 | +0.51(+2.39%) |
Jan 10, 2007 | 21.62 | 21.62 | 21.03 | 21.26 | 11,325,139 | -0.19(-0.86%) |
Jan 09, 2007 | 21.95 | 21.95 | 21.40 | 21.45 | 7,449,868 | -0.54(-2.44%) |
Jan 08, 2007 | 21.86 | 22.02 | 21.52 | 21.98 | 7,106,409 | +0.11(+0.50%) |
Jan 05, 2007 | 21.67 | 21.91 | 21.55 | 21.87 | 8,438,333 | -0.03(-0.16%) |
Jan 04, 2007 | 21.64 | 22.05 | 21.58 | 21.91 | 6,463,150 | -0.12(-0.56%) |