Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.09 | 25.11 | 24.55 | 24.82 | 3,754,178 | -0.15(-0.59%) |
Mar 29, 2007 | 24.64 | 25.02 | 24.64 | 24.97 | 3,907,645 | +0.44(+1.80%) |
Mar 28, 2007 | 24.96 | 24.96 | 24.53 | 24.53 | 3,932,303 | -0.55(-2.21%) |
Mar 27, 2007 | 25.17 | 25.26 | 24.99 | 25.08 | 2,139,779 | -0.22(-0.86%) |
Mar 26, 2007 | 25.40 | 25.40 | 24.98 | 25.30 | 2,237,740 | -0.06(-0.22%) |
Mar 23, 2007 | 25.40 | 25.54 | 25.22 | 25.36 | 2,235,098 | -0.01(-0.06%) |
Mar 22, 2007 | 25.40 | 25.46 | 25.17 | 25.37 | 3,688,773 | -0.11(-0.44%) |
Mar 21, 2007 | 24.79 | 25.56 | 24.63 | 25.48 | 4,340,993 | +0.65(+2.63%) |
Mar 20, 2007 | 24.50 | 24.84 | 24.44 | 24.83 | 2,504,068 | +0.27(+1.11%) |
Mar 19, 2007 | 24.27 | 24.64 | 24.27 | 24.56 | 2,644,568 | +0.31(+1.27%) |
Mar 16, 2007 | 24.29 | 24.53 | 24.17 | 24.25 | 4,502,097 | -0.06(-0.23%) |
Mar 15, 2007 | 24.14 | 24.45 | 24.11 | 24.30 | 2,889,090 | -0.10(-0.40%) |
Mar 14, 2007 | 24.21 | 24.45 | 23.74 | 24.40 | 5,798,984 | +0.27(+1.11%) |
Mar 13, 2007 | 25.02 | 24.88 | 24.07 | 24.13 | 10,618,172 | -0.88(-3.53%) |
Mar 12, 2007 | 24.88 | 25.05 | 24.72 | 25.02 | 2,802,880 | +0.04(+0.14%) |
Mar 09, 2007 | 24.95 | 25.06 | 24.81 | 24.98 | 2,467,874 | +0.14(+0.57%) |
Mar 08, 2007 | 24.81 | 25.03 | 24.63 | 24.84 | 2,481,696 | +0.19(+0.77%) |
Mar 07, 2007 | 24.89 | 24.98 | 24.63 | 24.65 | 3,302,326 | -0.36(-1.46%) |
Mar 06, 2007 | 24.58 | 25.05 | 24.46 | 25.02 | 4,241,227 | +0.68(+2.80%) |
Mar 05, 2007 | 24.67 | 24.81 | 24.34 | 24.34 | 5,148,351 | -0.47(-1.90%) |
Mar 02, 2007 | 24.98 | 25.01 | 24.70 | 24.81 | 4,336,129 | -0.20(-0.81%) |
Mar 01, 2007 | 24.79 | 25.12 | 24.20 | 25.01 | 3,956,050 | -0.13(-0.50%) |
Feb 28, 2007 | 25.02 | 25.29 | 24.91 | 25.14 | 4,661,160 | +0.22(+0.87%) |
Feb 27, 2007 | 25.73 | 25.73 | 24.78 | 24.92 | 4,254,194 | -0.81(-3.16%) |
Feb 26, 2007 | 26.01 | 26.05 | 25.60 | 25.73 | 3,497,346 | -0.27(-1.03%) |
Feb 23, 2007 | 26.31 | 26.31 | 25.87 | 26.00 | 2,240,879 | -0.27(-1.04%) |
Feb 22, 2007 | 26.21 | 26.27 | 26.12 | 26.27 | 3,349,207 | +0.13(+0.51%) |
Feb 21, 2007 | 26.35 | 26.37 | 26.03 | 26.14 | 3,276,392 | -0.23(-0.88%) |
Feb 20, 2007 | 26.31 | 26.39 | 26.01 | 26.37 | 2,683,469 | +0.12(+0.45%) |
Feb 16, 2007 | 26.06 | 26.30 | 26.06 | 26.25 | 3,356,474 | +0.11(+0.43%) |
Feb 15, 2007 | 26.09 | 26.21 | 26.06 | 26.14 | 2,292,177 | -0.07(-0.27%) |
Feb 14, 2007 | 26.18 | 26.31 | 26.04 | 26.21 | 1,952,851 | +0.01(+0.05%) |
Feb 13, 2007 | 26.11 | 26.20 | 25.96 | 26.20 | 1,969,276 | +0.18(+0.70%) |
Feb 12, 2007 | 26.03 | 26.06 | 25.87 | 26.01 | 2,906,758 | -0.01(-0.05%) |
Feb 09, 2007 | 26.23 | 26.28 | 25.99 | 26.03 | 4,080,207 | -0.20(-0.78%) |
Feb 08, 2007 | 26.06 | 26.27 | 25.92 | 26.23 | 4,749,222 | +0.08(+0.30%) |
Feb 07, 2007 | 26.09 | 26.18 | 25.97 | 26.16 | 2,550,379 | +0.13(+0.51%) |
Feb 06, 2007 | 25.86 | 26.09 | 25.79 | 26.02 | 2,901,629 | +0.21(+0.82%) |
Feb 05, 2007 | 25.62 | 25.90 | 25.55 | 25.81 | 3,615,958 | +0.23(+0.91%) |
Feb 02, 2007 | 25.53 | 25.63 | 25.42 | 25.58 | 2,480,983 | +0.17(+0.66%) |
Feb 01, 2007 | 25.52 | 25.54 | 25.33 | 25.41 | 4,399,681 | -0.04(-0.14%) |
Jan 31, 2007 | 25.42 | 25.54 | 25.24 | 25.45 | 3,345,502 | +0.04(+0.17%) |
Jan 30, 2007 | 25.54 | 25.54 | 25.33 | 25.40 | 2,796,753 | -0.07(-0.28%) |
Jan 29, 2007 | 25.32 | 25.48 | 25.26 | 25.47 | 3,142,731 | +0.12(+0.47%) |
Jan 26, 2007 | 25.26 | 25.41 | 25.19 | 25.36 | 2,894,647 | +0.07(+0.28%) |
Jan 25, 2007 | 25.37 | 25.45 | 25.21 | 25.29 | 3,582,756 | -0.13(-0.52%) |
Jan 24, 2007 | 25.17 | 25.42 | 25.17 | 25.42 | 3,831,553 | +0.19(+0.75%) |
Jan 23, 2007 | 25.26 | 25.40 | 25.10 | 25.23 | 5,473,953 | -0.21(-0.83%) |
Jan 22, 2007 | 25.51 | 25.58 | 25.23 | 25.44 | 4,069,805 | -0.15(-0.60%) |
Jan 19, 2007 | 25.93 | 26.12 | 25.50 | 25.59 | 4,980,064 | -0.53(-2.04%) |
Jan 18, 2007 | 25.84 | 26.21 | 25.76 | 26.13 | 4,472,781 | +0.36(+1.42%) |
Jan 17, 2007 | 25.92 | 25.92 | 25.47 | 25.76 | 2,991,544 | -0.13(-0.51%) |
Jan 16, 2007 | 26.07 | 26.07 | 25.76 | 25.90 | 2,642,858 | -0.11(-0.43%) |
Jan 12, 2007 | 26.03 | 26.10 | 25.83 | 26.01 | 2,282,630 | -0.16(-0.62%) |
Jan 11, 2007 | 26.23 | 26.30 | 26.01 | 26.17 | 2,676,344 | +0.08(+0.32%) |
Jan 10, 2007 | 26.00 | 26.14 | 25.89 | 26.09 | 3,180,492 | +0.08(+0.30%) |
Jan 09, 2007 | 26.00 | 26.09 | 25.71 | 26.01 | 3,318,428 | +0.08(+0.30%) |
Jan 08, 2007 | 26.04 | 26.06 | 25.69 | 25.93 | 2,843,776 | -0.17(-0.65%) |
Jan 05, 2007 | 26.54 | 26.54 | 25.94 | 26.10 | 3,960,226 | -0.46(-1.72%) |
Jan 04, 2007 | 26.67 | 26.67 | 26.41 | 26.56 | 6,833,927 | -0.13(-0.47%) |