Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.73 | 28.73 | 28.25 | 28.32 | 2,537,379 | -0.45(-1.57%) |
Mar 29, 2007 | 28.95 | 28.96 | 28.56 | 28.78 | 3,807,859 | +0.12(+0.41%) |
Mar 28, 2007 | 29.07 | 29.13 | 28.44 | 28.66 | 3,145,566 | -0.13(-0.46%) |
Mar 27, 2007 | 29.06 | 29.06 | 28.64 | 28.79 | 2,306,811 | -0.27(-0.93%) |
Mar 26, 2007 | 28.99 | 29.13 | 28.61 | 29.06 | 1,541,393 | +0.27(+0.92%) |
Mar 23, 2007 | 28.75 | 29.04 | 28.54 | 28.80 | 2,250,441 | +0.12(+0.41%) |
Mar 22, 2007 | 28.45 | 28.92 | 28.45 | 28.68 | 3,783,163 | +0.42(+1.48%) |
Mar 21, 2007 | 27.27 | 28.31 | 27.27 | 28.26 | 2,391,648 | +0.53(+1.89%) |
Mar 20, 2007 | 27.53 | 27.79 | 27.38 | 27.74 | 1,377,186 | +0.12(+0.42%) |
Mar 19, 2007 | 27.58 | 27.73 | 27.37 | 27.62 | 1,378,694 | +0.37(+1.36%) |
Mar 16, 2007 | 27.74 | 27.76 | 27.04 | 27.25 | 2,537,944 | -0.42(-1.51%) |
Mar 15, 2007 | 27.51 | 27.74 | 27.26 | 27.67 | 1,810,043 | +0.19(+0.68%) |
Mar 14, 2007 | 27.26 | 27.51 | 26.84 | 27.48 | 2,660,487 | +0.40(+1.49%) |
Mar 13, 2007 | 27.65 | 27.85 | 26.98 | 27.08 | 2,644,839 | -0.57(-2.07%) |
Mar 12, 2007 | 27.51 | 27.83 | 27.43 | 27.65 | 1,522,917 | -0.22(-0.80%) |
Mar 09, 2007 | 27.72 | 28.23 | 27.57 | 27.87 | 3,603,497 | +0.15(+0.56%) |
Mar 08, 2007 | 27.88 | 28.00 | 27.59 | 27.72 | 1,682,976 | +0.01(+0.04%) |
Mar 07, 2007 | 27.24 | 27.99 | 27.24 | 27.71 | 3,805,409 | +0.32(+1.16%) |
Mar 06, 2007 | 27.20 | 27.48 | 27.13 | 27.39 | 2,794,906 | +0.48(+1.79%) |
Mar 05, 2007 | 26.80 | 27.16 | 26.53 | 26.91 | 4,292,561 | -0.03(-0.12%) |
Mar 02, 2007 | 27.43 | 27.47 | 26.87 | 26.94 | 2,730,242 | -0.46(-1.67%) |
Mar 01, 2007 | 27.49 | 27.66 | 26.91 | 27.40 | 3,043,277 | -0.09(-0.33%) |
Feb 28, 2007 | 27.04 | 27.81 | 26.89 | 27.49 | 4,002,796 | +0.45(+1.67%) |
Feb 27, 2007 | 27.95 | 27.96 | 26.76 | 27.04 | 3,493,397 | -1.00(-3.58%) |
Feb 26, 2007 | 27.86 | 28.07 | 27.71 | 28.04 | 2,509,460 | +0.60(+2.20%) |
Feb 23, 2007 | 27.77 | 27.85 | 27.30 | 27.43 | 2,003,660 | -0.24(-0.86%) |
Feb 22, 2007 | 27.42 | 27.77 | 27.37 | 27.67 | 2,226,687 | +0.26(+0.95%) |
Feb 21, 2007 | 27.05 | 27.48 | 26.86 | 27.41 | 1,919,766 | +0.36(+1.33%) |
Feb 20, 2007 | 26.98 | 27.08 | 26.78 | 27.05 | 801,615 | -0.14(-0.53%) |
Feb 16, 2007 | 27.10 | 27.32 | 27.05 | 27.20 | 1,060,273 | -0.01(-0.02%) |
Feb 15, 2007 | 27.29 | 27.43 | 26.99 | 27.20 | 2,545,108 | -0.21(-0.77%) |
Feb 14, 2007 | 27.13 | 27.62 | 27.01 | 27.41 | 3,721,801 | +0.28(+1.04%) |
Feb 13, 2007 | 26.72 | 27.26 | 26.72 | 27.13 | 2,249,269 | +0.54(+2.03%) |
Feb 12, 2007 | 26.99 | 26.99 | 26.39 | 26.59 | 2,040,509 | -0.56(-2.07%) |
Feb 09, 2007 | 27.30 | 27.39 | 26.98 | 27.15 | 1,779,313 | -0.22(-0.79%) |
Feb 08, 2007 | 26.81 | 27.43 | 26.66 | 27.37 | 3,027,736 | +0.55(+2.06%) |
Feb 07, 2007 | 27.16 | 27.24 | 26.68 | 26.82 | 2,020,250 | -0.21(-0.77%) |
Feb 06, 2007 | 27.29 | 27.43 | 26.75 | 27.03 | 2,732,504 | -0.17(-0.62%) |
Feb 05, 2007 | 27.38 | 27.55 | 27.07 | 27.20 | 2,987,769 | -0.13(-0.49%) |
Feb 02, 2007 | 27.61 | 27.64 | 26.60 | 27.33 | 6,144,835 | +0.45(+1.66%) |
Feb 01, 2007 | 26.37 | 27.25 | 25.92 | 26.88 | 4,783,862 | +0.51(+1.95%) |
Jan 31, 2007 | 26.28 | 26.64 | 25.96 | 26.37 | 2,304,926 | -0.03(-0.10%) |
Jan 30, 2007 | 26.05 | 26.53 | 25.99 | 26.39 | 3,710,014 | +0.48(+1.84%) |
Jan 29, 2007 | 25.91 | 26.04 | 25.65 | 25.92 | 3,126,147 | +0.08(+0.33%) |
Jan 26, 2007 | 25.77 | 26.07 | 25.42 | 25.83 | 3,217,017 | +0.57(+2.27%) |
Jan 25, 2007 | 25.57 | 25.77 | 25.13 | 25.26 | 2,543,035 | -0.31(-1.22%) |
Jan 24, 2007 | 25.77 | 25.78 | 25.00 | 25.57 | 2,823,185 | -0.22(-0.86%) |
Jan 23, 2007 | 25.41 | 25.95 | 25.41 | 25.79 | 3,393,101 | +0.50(+1.97%) |
Jan 22, 2007 | 25.18 | 25.37 | 24.94 | 25.30 | 4,579,499 | +0.51(+2.05%) |
Jan 19, 2007 | 24.90 | 24.92 | 24.40 | 24.79 | 4,085,936 | +0.29(+1.19%) |
Jan 18, 2007 | 24.72 | 25.02 | 24.32 | 24.50 | 2,307,942 | -0.20(-0.80%) |
Jan 17, 2007 | 24.36 | 24.93 | 24.36 | 24.69 | 2,930,268 | +0.33(+1.35%) |
Jan 16, 2007 | 24.72 | 25.02 | 24.24 | 24.36 | 3,145,000 | -0.36(-1.46%) |
Jan 12, 2007 | 24.37 | 24.97 | 24.11 | 24.72 | 5,254,801 | +0.19(+0.78%) |
Jan 11, 2007 | 24.79 | 25.41 | 24.45 | 24.53 | 3,161,779 | -0.08(-0.34%) |
Jan 10, 2007 | 24.96 | 25.06 | 24.44 | 24.62 | 3,929,271 | -0.55(-2.19%) |
Jan 09, 2007 | 25.12 | 25.50 | 24.69 | 25.17 | 2,761,914 | -0.13(-0.50%) |
Jan 08, 2007 | 25.59 | 25.98 | 25.12 | 25.30 | 2,742,873 | -0.27(-1.04%) |
Jan 05, 2007 | 25.47 | 25.73 | 25.24 | 25.56 | 2,426,148 | +0.11(+0.42%) |
Jan 04, 2007 | 25.75 | 26.14 | 25.39 | 25.46 | 3,871,393 | -0.30(-1.15%) |