Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.56 | 23.75 | 23.14 | 23.32 | 12,870,004 | -0.34(-1.46%) |
Mar 29, 2007 | 23.94 | 24.20 | 23.62 | 23.67 | 11,005,399 | -0.47(-1.96%) |
Mar 28, 2007 | 24.39 | 24.55 | 23.92 | 24.14 | 8,975,291 | -0.31(-1.26%) |
Mar 27, 2007 | 24.92 | 24.96 | 24.44 | 24.45 | 5,527,833 | -0.59(-2.34%) |
Mar 26, 2007 | 25.04 | 25.13 | 24.79 | 25.03 | 3,177,480 | -0.05(-0.20%) |
Mar 23, 2007 | 25.09 | 25.25 | 25.04 | 25.08 | 2,382,677 | -0.09(-0.34%) |
Mar 22, 2007 | 25.25 | 25.31 | 25.06 | 25.17 | 2,315,961 | -0.02(-0.07%) |
Mar 21, 2007 | 24.71 | 25.19 | 24.54 | 25.19 | 4,268,815 | +0.58(+2.35%) |
Mar 20, 2007 | 24.55 | 24.74 | 24.50 | 24.61 | 4,148,937 | +0.03(+0.13%) |
Mar 19, 2007 | 24.47 | 24.75 | 24.45 | 24.58 | 2,622,231 | +0.11(+0.45%) |
Mar 16, 2007 | 24.53 | 24.70 | 24.33 | 24.47 | 4,876,546 | -0.20(-0.82%) |
Mar 15, 2007 | 24.44 | 24.70 | 24.14 | 24.67 | 5,370,379 | +0.30(+1.21%) |
Mar 14, 2007 | 23.97 | 24.38 | 23.89 | 24.37 | 5,636,984 | +0.36(+1.51%) |
Mar 13, 2007 | 24.50 | 24.36 | 23.83 | 24.01 | 6,647,050 | -0.49(-2.01%) |
Mar 12, 2007 | 24.37 | 24.57 | 24.30 | 24.50 | 2,779,681 | +0.19(+0.79%) |
Mar 09, 2007 | 24.79 | 24.79 | 24.26 | 24.31 | 3,657,825 | -0.22(-0.90%) |
Mar 08, 2007 | 24.74 | 24.76 | 24.48 | 24.53 | 3,839,016 | -0.02(-0.08%) |
Mar 07, 2007 | 24.22 | 24.64 | 24.22 | 24.55 | 5,191,153 | +0.02(+0.08%) |
Mar 06, 2007 | 24.28 | 24.68 | 24.22 | 24.53 | 4,573,960 | +0.21(+0.86%) |
Mar 05, 2007 | 24.11 | 24.55 | 23.97 | 24.32 | 6,982,333 | +0.21(+0.87%) |
Mar 02, 2007 | 24.41 | 24.45 | 24.10 | 24.12 | 4,441,486 | -0.52(-2.12%) |
Mar 01, 2007 | 24.47 | 24.72 | 24.08 | 24.64 | 10,289,529 | -0.38(-1.53%) |
Feb 28, 2007 | 25.03 | 25.65 | 24.95 | 25.02 | 7,753,405 | -0.42(-1.67%) |
Feb 27, 2007 | 25.82 | 26.04 | 25.18 | 25.45 | 7,384,254 | -0.60(-2.29%) |
Feb 26, 2007 | 26.14 | 26.17 | 25.84 | 26.04 | 5,089,901 | -0.06(-0.21%) |
Feb 23, 2007 | 25.82 | 26.13 | 25.70 | 26.10 | 6,323,124 | +0.36(+1.41%) |
Feb 22, 2007 | 25.60 | 25.74 | 25.35 | 25.74 | 3,102,403 | +0.10(+0.38%) |
Feb 21, 2007 | 25.62 | 25.68 | 25.29 | 25.64 | 2,761,325 | +0.02(+0.07%) |
Feb 20, 2007 | 25.36 | 25.72 | 25.27 | 25.62 | 3,435,141 | +0.01(+0.05%) |
Feb 16, 2007 | 25.70 | 25.72 | 25.45 | 25.61 | 2,643,640 | -0.04(-0.17%) |
Feb 15, 2007 | 25.62 | 25.80 | 25.54 | 25.65 | 3,128,656 | -0.07(-0.29%) |
Feb 14, 2007 | 25.24 | 25.82 | 25.18 | 25.72 | 6,084,674 | +0.55(+2.20%) |
Feb 13, 2007 | 25.07 | 25.34 | 24.85 | 25.17 | 4,848,922 | +0.23(+0.91%) |
Feb 12, 2007 | 24.95 | 25.03 | 24.83 | 24.94 | 3,147,204 | +0.10(+0.40%) |
Feb 09, 2007 | 25.19 | 25.21 | 24.71 | 24.84 | 3,942,561 | -0.20(-0.81%) |
Feb 08, 2007 | 24.95 | 25.21 | 24.95 | 25.05 | 2,493,916 | +0.02(+0.10%) |
Feb 07, 2007 | 24.97 | 25.12 | 24.85 | 25.02 | 4,143,640 | +0.14(+0.57%) |
Feb 06, 2007 | 25.09 | 25.11 | 24.66 | 24.88 | 3,564,093 | -0.06(-0.25%) |
Feb 05, 2007 | 24.85 | 25.09 | 24.77 | 24.94 | 4,210,349 | +0.04(+0.15%) |
Feb 02, 2007 | 24.79 | 25.01 | 24.79 | 24.90 | 2,035,639 | +0.07(+0.30%) |
Feb 01, 2007 | 24.65 | 24.97 | 24.65 | 24.83 | 3,832,940 | +0.19(+0.77%) |
Jan 31, 2007 | 24.39 | 24.82 | 24.32 | 24.64 | 3,679,164 | +0.19(+0.78%) |
Jan 30, 2007 | 24.57 | 24.66 | 24.32 | 24.45 | 3,138,643 | -0.18(-0.75%) |
Jan 29, 2007 | 24.53 | 24.84 | 24.44 | 24.63 | 4,120,409 | +0.14(+0.58%) |
Jan 26, 2007 | 24.44 | 24.69 | 24.31 | 24.49 | 3,911,649 | +0.04(+0.18%) |
Jan 25, 2007 | 24.81 | 24.92 | 24.26 | 24.45 | 4,294,161 | -0.55(-2.22%) |
Jan 24, 2007 | 24.53 | 25.03 | 24.44 | 25.00 | 4,706,812 | +0.59(+2.42%) |
Jan 23, 2007 | 24.39 | 24.59 | 24.33 | 24.41 | 3,043,387 | +0.02(+0.10%) |
Jan 22, 2007 | 24.59 | 24.74 | 24.24 | 24.39 | 4,896,974 | -0.31(-1.27%) |
Jan 19, 2007 | 24.74 | 24.91 | 24.61 | 24.70 | 3,249,995 | -0.19(-0.77%) |
Jan 18, 2007 | 25.25 | 25.25 | 24.87 | 24.89 | 2,959,988 | -0.23(-0.93%) |
Jan 17, 2007 | 25.09 | 25.22 | 24.93 | 25.13 | 3,496,720 | +0.07(+0.27%) |
Jan 16, 2007 | 25.06 | 25.24 | 24.81 | 25.06 | 3,116,500 | +0.01(+0.05%) |
Jan 12, 2007 | 24.93 | 25.25 | 24.93 | 25.05 | 1,967,145 | -0.03(-0.12%) |
Jan 11, 2007 | 24.97 | 25.18 | 24.86 | 25.08 | 3,999,961 | +0.25(+1.02%) |
Jan 10, 2007 | 24.57 | 24.85 | 24.47 | 24.82 | 2,422,822 | +0.07(+0.30%) |
Jan 09, 2007 | 24.66 | 25.03 | 24.63 | 24.75 | 2,517,789 | +0.06(+0.22%) |
Jan 08, 2007 | 24.77 | 24.85 | 24.44 | 24.69 | 2,672,488 | +0.04(+0.17%) |
Jan 05, 2007 | 24.75 | 24.76 | 24.50 | 24.65 | 2,865,807 | +0.01(+0.05%) |
Jan 04, 2007 | 24.28 | 24.75 | 24.04 | 24.64 | 4,331,635 | +0.43(+1.78%) |