Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.08 | 28.27 | 27.81 | 28.12 | 682,686 | +0.07(+0.25%) |
Mar 29, 2007 | 28.03 | 28.18 | 27.82 | 28.05 | 601,465 | +0.12(+0.42%) |
Mar 28, 2007 | 27.86 | 28.14 | 27.79 | 27.93 | 713,759 | -0.10(-0.37%) |
Mar 27, 2007 | 28.21 | 28.21 | 27.97 | 28.04 | 427,947 | -0.27(-0.94%) |
Mar 26, 2007 | 28.10 | 28.30 | 28.03 | 28.30 | 459,636 | +0.21(+0.76%) |
Mar 23, 2007 | 28.30 | 28.34 | 28.04 | 28.09 | 607,926 | -0.11(-0.39%) |
Mar 22, 2007 | 27.70 | 28.23 | 27.70 | 28.20 | 1,036,796 | +0.47(+1.69%) |
Mar 21, 2007 | 27.51 | 27.88 | 27.41 | 27.73 | 598,388 | +0.31(+1.11%) |
Mar 20, 2007 | 26.97 | 27.43 | 26.96 | 27.43 | 441,330 | +0.38(+1.42%) |
Mar 19, 2007 | 26.89 | 27.12 | 26.84 | 27.04 | 337,035 | +0.28(+1.04%) |
Mar 16, 2007 | 27.02 | 27.10 | 26.68 | 26.76 | 609,618 | -0.23(-0.87%) |
Mar 15, 2007 | 26.67 | 27.04 | 26.67 | 27.00 | 906,812 | +0.28(+1.05%) |
Mar 14, 2007 | 26.65 | 26.76 | 26.30 | 26.72 | 1,360,757 | +0.10(+0.39%) |
Mar 13, 2007 | 26.80 | 26.84 | 26.55 | 26.61 | 1,261,384 | -0.19(-0.70%) |
Mar 12, 2007 | 26.76 | 26.93 | 26.64 | 26.80 | 1,177,549 | +0.00(+0.00%) |
Mar 09, 2007 | 26.94 | 26.98 | 26.69 | 26.80 | 977,419 | +0.01(+0.02%) |
Mar 08, 2007 | 26.90 | 27.02 | 26.74 | 26.80 | 982,649 | +0.04(+0.15%) |
Mar 07, 2007 | 26.81 | 27.04 | 26.70 | 26.76 | 924,964 | -0.12(-0.44%) |
Mar 06, 2007 | 26.69 | 26.98 | 26.68 | 26.87 | 652,382 | +0.29(+1.08%) |
Mar 05, 2007 | 26.78 | 26.91 | 26.54 | 26.59 | 900,505 | -0.33(-1.23%) |
Mar 02, 2007 | 27.29 | 27.35 | 26.86 | 26.92 | 820,823 | -0.37(-1.36%) |
Mar 01, 2007 | 27.05 | 27.54 | 26.77 | 27.29 | 912,325 | +0.12(+0.45%) |
Feb 28, 2007 | 27.41 | 27.52 | 27.15 | 27.17 | 992,033 | -0.24(-0.88%) |
Feb 27, 2007 | 27.53 | 27.79 | 27.17 | 27.41 | 1,048,949 | -0.39(-1.40%) |
Feb 26, 2007 | 27.62 | 27.90 | 27.60 | 27.80 | 1,400,203 | +0.38(+1.38%) |
Feb 23, 2007 | 27.32 | 27.54 | 27.18 | 27.42 | 938,193 | +0.06(+0.21%) |
Feb 22, 2007 | 27.37 | 27.56 | 27.24 | 27.36 | 1,167,857 | -0.06(-0.21%) |
Feb 21, 2007 | 27.34 | 27.54 | 27.30 | 27.42 | 514,398 | -0.03(-0.12%) |
Feb 20, 2007 | 27.34 | 27.47 | 27.23 | 27.45 | 434,408 | +0.08(+0.31%) |
Feb 16, 2007 | 27.52 | 27.56 | 27.27 | 27.37 | 806,671 | -0.14(-0.52%) |
Feb 15, 2007 | 27.54 | 27.56 | 27.30 | 27.51 | 840,666 | -0.08(-0.31%) |
Feb 14, 2007 | 27.80 | 27.83 | 27.52 | 27.60 | 1,516,747 | -0.21(-0.75%) |
Feb 13, 2007 | 27.73 | 27.93 | 27.60 | 27.80 | 893,380 | +0.10(+0.38%) |
Feb 12, 2007 | 27.96 | 28.08 | 27.60 | 27.70 | 914,408 | -0.26(-0.93%) |
Feb 09, 2007 | 28.08 | 28.12 | 27.73 | 27.96 | 852,203 | -0.13(-0.46%) |
Feb 08, 2007 | 27.85 | 28.15 | 27.71 | 28.09 | 1,077,253 | +0.14(+0.49%) |
Feb 07, 2007 | 28.02 | 28.12 | 27.76 | 27.95 | 1,635,493 | -0.11(-0.39%) |
Feb 06, 2007 | 26.74 | 28.47 | 26.69 | 28.06 | 2,627,218 | +1.42(+5.32%) |
Feb 05, 2007 | 26.70 | 27.02 | 26.47 | 26.65 | 665,918 | -0.03(-0.12%) |
Feb 02, 2007 | 26.65 | 26.69 | 26.45 | 26.68 | 1,160,012 | +0.10(+0.37%) |
Feb 01, 2007 | 26.46 | 26.65 | 26.39 | 26.58 | 1,154,013 | +0.13(+0.49%) |
Jan 31, 2007 | 26.48 | 26.50 | 26.20 | 26.45 | 1,078,330 | -0.13(-0.49%) |
Jan 30, 2007 | 26.06 | 26.61 | 26.00 | 26.58 | 966,805 | +0.57(+2.20%) |
Jan 29, 2007 | 25.89 | 26.06 | 25.89 | 26.01 | 812,055 | +0.09(+0.35%) |
Jan 26, 2007 | 25.83 | 26.00 | 25.70 | 25.92 | 562,854 | +0.12(+0.48%) |
Jan 25, 2007 | 25.86 | 25.89 | 25.73 | 25.80 | 820,207 | -0.10(-0.38%) |
Jan 24, 2007 | 25.61 | 25.89 | 25.59 | 25.89 | 525,628 | +0.23(+0.89%) |
Jan 23, 2007 | 25.26 | 25.85 | 25.16 | 25.67 | 1,484,280 | +0.44(+1.73%) |
Jan 22, 2007 | 25.25 | 25.29 | 25.15 | 25.23 | 606,080 | +0.00(+0.00%) |
Jan 19, 2007 | 25.16 | 25.31 | 25.09 | 25.23 | 964,651 | +0.07(+0.28%) |
Jan 18, 2007 | 25.31 | 25.52 | 25.14 | 25.16 | 850,819 | -0.21(-0.85%) |
Jan 17, 2007 | 25.09 | 25.39 | 25.09 | 25.37 | 836,513 | +0.32(+1.27%) |
Jan 16, 2007 | 24.70 | 25.11 | 24.70 | 25.05 | 1,049,564 | +0.36(+1.45%) |
Jan 12, 2007 | 24.50 | 24.74 | 24.50 | 24.70 | 494,401 | +0.15(+0.61%) |
Jan 11, 2007 | 24.38 | 24.72 | 24.35 | 24.55 | 632,999 | +0.23(+0.96%) |
Jan 10, 2007 | 24.35 | 24.38 | 24.05 | 24.31 | 628,077 | -0.09(-0.37%) |
Jan 09, 2007 | 24.43 | 24.44 | 24.14 | 24.40 | 507,015 | -0.03(-0.11%) |
Jan 08, 2007 | 24.31 | 24.46 | 24.16 | 24.43 | 689,454 | +0.21(+0.86%) |
Jan 05, 2007 | 24.36 | 24.37 | 24.01 | 24.22 | 612,233 | -0.26(-1.06%) |
Jan 04, 2007 | 24.70 | 24.77 | 24.36 | 24.48 | 816,977 | -0.23(-0.92%) |