Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.70 | 26.99 | 26.55 | 26.81 | 1,095,079 | +0.10(+0.37%) |
Mar 29, 2007 | 26.56 | 26.75 | 26.23 | 26.71 | 967,055 | +0.17(+0.64%) |
Mar 28, 2007 | 26.70 | 26.94 | 26.46 | 26.54 | 1,041,271 | -0.29(-1.08%) |
Mar 27, 2007 | 26.42 | 27.00 | 26.42 | 26.83 | 1,013,361 | +0.23(+0.86%) |
Mar 26, 2007 | 26.69 | 26.78 | 26.34 | 26.60 | 722,306 | -0.12(-0.45%) |
Mar 23, 2007 | 27.02 | 27.11 | 26.59 | 26.72 | 861,864 | -0.39(-1.44%) |
Mar 22, 2007 | 26.98 | 27.11 | 26.65 | 27.11 | 478,972 | +0.18(+0.67%) |
Mar 21, 2007 | 26.76 | 26.99 | 26.55 | 26.93 | 924,260 | +0.31(+1.16%) |
Mar 20, 2007 | 26.35 | 26.79 | 26.28 | 26.62 | 971,186 | +0.32(+1.22%) |
Mar 19, 2007 | 26.25 | 26.44 | 26.00 | 26.30 | 1,318,966 | +0.23(+0.88%) |
Mar 16, 2007 | 25.91 | 26.26 | 25.83 | 26.07 | 2,107,429 | +0.15(+0.58%) |
Mar 15, 2007 | 25.11 | 25.99 | 25.11 | 25.92 | 2,232,235 | +1.30(+5.28%) |
Mar 14, 2007 | 24.73 | 24.75 | 24.07 | 24.62 | 904,646 | -0.19(-0.77%) |
Mar 13, 2007 | 24.67 | 25.32 | 24.50 | 24.81 | 1,341,265 | +0.14(+0.57%) |
Mar 12, 2007 | 25.23 | 25.47 | 24.52 | 24.67 | 1,488,710 | -0.79(-3.10%) |
Mar 09, 2007 | 25.87 | 25.89 | 25.36 | 25.46 | 453,619 | -0.20(-0.78%) |
Mar 08, 2007 | 25.64 | 26.10 | 25.45 | 25.66 | 980,907 | +0.19(+0.75%) |
Mar 07, 2007 | 25.05 | 25.52 | 25.04 | 25.47 | 814,505 | +0.32(+1.27%) |
Mar 06, 2007 | 25.25 | 25.40 | 24.85 | 25.15 | 1,810,173 | +0.01(+0.04%) |
Mar 05, 2007 | 25.24 | 25.82 | 25.05 | 25.14 | 1,193,528 | -0.36(-1.41%) |
Mar 02, 2007 | 26.35 | 26.39 | 25.46 | 25.50 | 1,278,893 | -0.91(-3.45%) |
Mar 01, 2007 | 26.80 | 26.80 | 25.86 | 26.41 | 1,046,528 | -0.67(-2.47%) |
Feb 28, 2007 | 26.64 | 27.23 | 26.24 | 27.08 | 1,452,617 | +0.42(+1.58%) |
Feb 27, 2007 | 27.13 | 27.20 | 26.42 | 26.66 | 1,816,191 | -0.76(-2.77%) |
Feb 26, 2007 | 28.24 | 28.28 | 27.20 | 27.42 | 870,042 | -0.75(-2.66%) |
Feb 23, 2007 | 28.25 | 28.40 | 27.69 | 28.17 | 1,313,599 | -0.17(-0.60%) |
Feb 22, 2007 | 28.29 | 28.43 | 27.68 | 28.34 | 1,259,004 | +0.10(+0.35%) |
Feb 21, 2007 | 28.06 | 28.34 | 27.95 | 28.24 | 1,160,869 | -0.01(-0.04%) |
Feb 20, 2007 | 27.94 | 28.34 | 27.88 | 28.25 | 683,550 | +0.19(+0.68%) |
Feb 16, 2007 | 28.04 | 28.45 | 27.90 | 28.06 | 891,874 | +0.02(+0.07%) |
Feb 15, 2007 | 28.98 | 29.00 | 27.97 | 28.04 | 1,760,946 | -0.96(-3.31%) |
Feb 14, 2007 | 28.67 | 29.31 | 28.35 | 29.00 | 1,917,952 | -0.07(-0.24%) |
Feb 13, 2007 | 29.70 | 29.76 | 28.75 | 29.07 | 1,624,193 | -0.58(-1.96%) |
Feb 12, 2007 | 30.00 | 30.19 | 29.39 | 29.65 | 880,003 | -0.31(-1.03%) |
Feb 09, 2007 | 30.18 | 30.19 | 29.88 | 29.96 | 575,326 | -0.09(-0.30%) |
Feb 08, 2007 | 29.70 | 30.20 | 29.68 | 30.05 | 659,602 | +0.35(+1.18%) |
Feb 07, 2007 | 29.70 | 29.75 | 29.57 | 29.70 | 877,311 | +0.05(+0.17%) |
Feb 06, 2007 | 30.00 | 30.01 | 29.45 | 29.65 | 991,320 | -0.31(-1.03%) |
Feb 05, 2007 | 29.07 | 30.19 | 28.57 | 29.96 | 916,081 | -0.14(-0.47%) |
Feb 02, 2007 | 30.99 | 31.05 | 30.00 | 30.10 | 974,155 | -0.89(-2.87%) |
Feb 01, 2007 | 30.82 | 31.38 | 30.52 | 30.99 | 1,233,774 | +0.39(+1.27%) |
Jan 31, 2007 | 29.87 | 30.67 | 29.57 | 30.60 | 1,060,078 | +0.85(+2.86%) |
Jan 30, 2007 | 29.72 | 29.87 | 29.30 | 29.75 | 723,420 | +0.03(+0.10%) |
Jan 29, 2007 | 29.21 | 29.72 | 29.16 | 29.72 | 634,658 | +0.38(+1.30%) |
Jan 26, 2007 | 29.43 | 29.50 | 29.16 | 29.34 | 662,500 | -0.08(-0.27%) |
Jan 25, 2007 | 29.90 | 29.90 | 29.21 | 29.42 | 775,340 | -0.42(-1.41%) |
Jan 24, 2007 | 29.19 | 29.89 | 29.12 | 29.84 | 1,154,728 | +0.76(+2.61%) |
Jan 23, 2007 | 27.74 | 29.14 | 27.66 | 29.08 | 746,082 | +1.42(+5.13%) |
Jan 22, 2007 | 27.98 | 28.07 | 27.63 | 27.66 | 293,276 | -0.29(-1.04%) |
Jan 19, 2007 | 27.93 | 28.09 | 27.35 | 27.95 | 674,502 | +0.08(+0.29%) |
Jan 18, 2007 | 28.51 | 28.59 | 27.75 | 27.87 | 575,403 | -0.68(-2.38%) |
Jan 17, 2007 | 28.96 | 28.96 | 28.51 | 28.55 | 744,605 | -0.50(-1.72%) |
Jan 16, 2007 | 29.05 | 29.46 | 28.96 | 29.05 | 1,606,226 | +0.06(+0.21%) |
Jan 12, 2007 | 27.98 | 29.14 | 27.94 | 28.99 | 1,139,308 | +1.02(+3.65%) |
Jan 11, 2007 | 28.20 | 28.61 | 27.62 | 27.97 | 1,176,541 | +0.87(+3.21%) |
Jan 10, 2007 | 26.29 | 27.19 | 26.01 | 27.10 | 1,003,467 | +0.66(+2.50%) |
Jan 09, 2007 | 27.50 | 27.69 | 25.97 | 26.44 | 1,515,225 | -0.95(-3.47%) |
Jan 08, 2007 | 27.41 | 27.54 | 26.98 | 27.39 | 577,699 | +0.09(+0.33%) |
Jan 05, 2007 | 27.45 | 27.59 | 27.11 | 27.30 | 669,510 | -0.32(-1.16%) |
Jan 04, 2007 | 26.73 | 27.62 | 26.35 | 27.62 | 1,317,277 | +0.80(+2.98%) |