Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.07 | 25.09 | 24.53 | 24.81 | 3,756,513 | -0.15(-0.59%) |
Mar 29, 2007 | 24.62 | 25.00 | 24.62 | 24.95 | 3,910,076 | +0.44(+1.80%) |
Mar 28, 2007 | 24.94 | 24.94 | 24.51 | 24.51 | 3,934,748 | -0.55(-2.21%) |
Mar 27, 2007 | 25.15 | 25.25 | 24.97 | 25.07 | 2,141,110 | -0.22(-0.86%) |
Mar 26, 2007 | 25.38 | 25.38 | 24.97 | 25.28 | 2,239,132 | -0.06(-0.22%) |
Mar 23, 2007 | 25.38 | 25.53 | 25.21 | 25.34 | 2,236,488 | -0.01(-0.06%) |
Mar 22, 2007 | 25.38 | 25.44 | 25.15 | 25.35 | 3,691,067 | -0.11(-0.44%) |
Mar 21, 2007 | 24.77 | 25.54 | 24.62 | 25.47 | 4,343,693 | +0.65(+2.63%) |
Mar 20, 2007 | 24.48 | 24.82 | 24.43 | 24.81 | 2,505,625 | +0.27(+1.11%) |
Mar 19, 2007 | 24.26 | 24.62 | 24.26 | 24.54 | 2,646,213 | +0.31(+1.27%) |
Mar 16, 2007 | 24.27 | 24.52 | 24.15 | 24.23 | 4,504,897 | -0.06(-0.23%) |
Mar 15, 2007 | 24.13 | 24.43 | 24.09 | 24.29 | 2,890,887 | -0.10(-0.40%) |
Mar 14, 2007 | 24.20 | 24.43 | 23.73 | 24.39 | 5,802,591 | +0.27(+1.11%) |
Mar 13, 2007 | 25.00 | 24.86 | 24.06 | 24.12 | 10,624,776 | -0.88(-3.53%) |
Mar 12, 2007 | 24.86 | 25.03 | 24.71 | 25.00 | 2,804,623 | +0.04(+0.14%) |
Mar 09, 2007 | 24.93 | 25.04 | 24.79 | 24.97 | 2,469,409 | +0.14(+0.57%) |
Mar 08, 2007 | 24.80 | 25.01 | 24.62 | 24.83 | 2,483,239 | +0.19(+0.77%) |
Mar 07, 2007 | 24.88 | 24.97 | 24.61 | 24.64 | 3,304,380 | -0.36(-1.46%) |
Mar 06, 2007 | 24.57 | 25.04 | 24.45 | 25.00 | 4,243,864 | +0.68(+2.80%) |
Mar 05, 2007 | 24.65 | 24.79 | 24.32 | 24.32 | 5,151,553 | -0.47(-1.90%) |
Mar 02, 2007 | 24.96 | 25.00 | 24.69 | 24.79 | 4,338,825 | -0.20(-0.81%) |
Mar 01, 2007 | 24.77 | 25.10 | 24.19 | 25.00 | 3,958,510 | -0.13(-0.50%) |
Feb 28, 2007 | 25.00 | 25.27 | 24.90 | 25.12 | 4,664,059 | +0.22(+0.87%) |
Feb 27, 2007 | 25.72 | 25.72 | 24.76 | 24.90 | 4,256,840 | -0.81(-3.16%) |
Feb 26, 2007 | 25.99 | 26.03 | 25.59 | 25.72 | 3,499,521 | -0.27(-1.03%) |
Feb 23, 2007 | 26.29 | 26.29 | 25.86 | 25.98 | 2,242,273 | -0.27(-1.04%) |
Feb 22, 2007 | 26.20 | 26.26 | 26.10 | 26.26 | 3,351,290 | +0.13(+0.51%) |
Feb 21, 2007 | 26.34 | 26.35 | 26.01 | 26.12 | 3,278,429 | -0.23(-0.88%) |
Feb 20, 2007 | 26.29 | 26.38 | 26.00 | 26.36 | 2,685,138 | +0.12(+0.45%) |
Feb 16, 2007 | 26.05 | 26.28 | 26.05 | 26.24 | 3,358,561 | +0.11(+0.43%) |
Feb 15, 2007 | 26.07 | 26.20 | 26.05 | 26.12 | 2,293,603 | -0.07(-0.27%) |
Feb 14, 2007 | 26.16 | 26.29 | 26.02 | 26.20 | 1,954,065 | +0.01(+0.05%) |
Feb 13, 2007 | 26.09 | 26.18 | 25.94 | 26.18 | 1,970,501 | +0.18(+0.70%) |
Feb 12, 2007 | 26.01 | 26.05 | 25.86 | 26.00 | 2,908,565 | -0.01(-0.05%) |
Feb 09, 2007 | 26.21 | 26.27 | 25.98 | 26.01 | 4,082,745 | -0.20(-0.78%) |
Feb 08, 2007 | 26.05 | 26.25 | 25.90 | 26.22 | 4,752,176 | +0.08(+0.30%) |
Feb 07, 2007 | 26.08 | 26.16 | 25.95 | 26.14 | 2,551,965 | +0.13(+0.51%) |
Feb 06, 2007 | 25.84 | 26.07 | 25.77 | 26.01 | 2,903,434 | +0.21(+0.82%) |
Feb 05, 2007 | 25.61 | 25.89 | 25.54 | 25.80 | 3,618,207 | +0.23(+0.91%) |
Feb 02, 2007 | 25.51 | 25.61 | 25.40 | 25.56 | 2,482,526 | +0.17(+0.66%) |
Feb 01, 2007 | 25.50 | 25.53 | 25.32 | 25.40 | 4,402,418 | -0.04(-0.14%) |
Jan 31, 2007 | 25.40 | 25.53 | 25.23 | 25.43 | 3,347,582 | +0.04(+0.17%) |
Jan 30, 2007 | 25.52 | 25.53 | 25.32 | 25.39 | 2,798,492 | -0.07(-0.28%) |
Jan 29, 2007 | 25.30 | 25.47 | 25.25 | 25.46 | 3,144,686 | +0.12(+0.47%) |
Jan 26, 2007 | 25.25 | 25.40 | 25.18 | 25.34 | 2,896,447 | +0.07(+0.28%) |
Jan 25, 2007 | 25.35 | 25.44 | 25.19 | 25.27 | 3,584,985 | -0.13(-0.52%) |
Jan 24, 2007 | 25.16 | 25.40 | 25.15 | 25.40 | 3,833,936 | +0.19(+0.75%) |
Jan 23, 2007 | 25.25 | 25.38 | 25.08 | 25.21 | 5,477,357 | -0.21(-0.83%) |
Jan 22, 2007 | 25.49 | 25.56 | 25.21 | 25.42 | 4,072,336 | -0.15(-0.60%) |
Jan 19, 2007 | 25.91 | 26.10 | 25.49 | 25.58 | 4,983,162 | -0.53(-2.04%) |
Jan 18, 2007 | 25.82 | 26.20 | 25.74 | 26.11 | 4,475,563 | +0.36(+1.42%) |
Jan 17, 2007 | 25.91 | 25.91 | 25.46 | 25.75 | 2,993,404 | -0.13(-0.51%) |
Jan 16, 2007 | 26.05 | 26.05 | 25.74 | 25.88 | 2,644,502 | -0.11(-0.43%) |
Jan 12, 2007 | 26.01 | 26.08 | 25.81 | 25.99 | 2,284,050 | -0.16(-0.62%) |
Jan 11, 2007 | 26.21 | 26.28 | 25.99 | 26.15 | 2,678,009 | +0.08(+0.32%) |
Jan 10, 2007 | 25.98 | 26.12 | 25.87 | 26.07 | 3,182,470 | +0.08(+0.30%) |
Jan 09, 2007 | 25.98 | 26.07 | 25.69 | 25.99 | 3,320,492 | +0.08(+0.30%) |
Jan 08, 2007 | 26.03 | 26.04 | 25.67 | 25.91 | 2,845,545 | -0.17(-0.65%) |
Jan 05, 2007 | 26.52 | 26.52 | 25.92 | 26.08 | 3,962,689 | -0.46(-1.72%) |
Jan 04, 2007 | 26.65 | 26.65 | 26.39 | 26.54 | 6,838,177 | -0.13(-0.47%) |