Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.76 | 25.87 | 25.31 | 25.60 | 3,691,005 | -0.20(-0.77%) |
Mar 29, 2007 | 25.83 | 25.97 | 25.60 | 25.80 | 3,658,810 | +0.19(+0.72%) |
Mar 28, 2007 | 25.98 | 26.13 | 25.59 | 25.61 | 5,304,607 | -0.69(-2.64%) |
Mar 27, 2007 | 26.36 | 26.48 | 26.25 | 26.30 | 3,994,964 | -0.21(-0.77%) |
Mar 26, 2007 | 26.56 | 26.57 | 26.19 | 26.51 | 4,949,991 | -0.04(-0.15%) |
Mar 23, 2007 | 26.51 | 26.72 | 26.48 | 26.55 | 1,660,764 | +0.00(+0.00%) |
Mar 22, 2007 | 26.79 | 26.80 | 26.48 | 26.55 | 2,757,301 | -0.21(-0.79%) |
Mar 21, 2007 | 26.14 | 26.84 | 26.02 | 26.76 | 7,455,215 | +0.56(+2.12%) |
Mar 20, 2007 | 26.13 | 26.25 | 26.06 | 26.21 | 5,701,724 | +0.09(+0.33%) |
Mar 19, 2007 | 26.03 | 26.29 | 26.03 | 26.12 | 5,502,844 | +0.09(+0.33%) |
Mar 16, 2007 | 26.24 | 26.28 | 25.93 | 26.03 | 5,317,268 | -0.03(-0.10%) |
Mar 15, 2007 | 25.78 | 26.14 | 25.68 | 26.06 | 3,135,313 | +0.28(+1.10%) |
Mar 14, 2007 | 25.68 | 25.81 | 25.09 | 25.78 | 6,201,847 | +0.20(+0.78%) |
Mar 13, 2007 | 26.61 | 26.51 | 25.58 | 25.58 | 6,820,690 | -1.03(-3.88%) |
Mar 12, 2007 | 26.30 | 26.63 | 26.24 | 26.61 | 2,667,030 | +0.17(+0.65%) |
Mar 09, 2007 | 26.69 | 26.79 | 26.44 | 26.44 | 4,242,575 | -0.08(-0.30%) |
Mar 08, 2007 | 26.46 | 26.68 | 26.34 | 26.52 | 3,648,970 | +0.32(+1.24%) |
Mar 07, 2007 | 26.46 | 26.46 | 26.19 | 26.19 | 3,080,377 | -0.37(-1.39%) |
Mar 06, 2007 | 26.20 | 26.60 | 26.11 | 26.56 | 3,068,787 | +0.50(+1.93%) |
Mar 05, 2007 | 26.32 | 26.41 | 26.05 | 26.06 | 3,702,368 | -0.40(-1.50%) |
Mar 02, 2007 | 26.46 | 26.73 | 26.42 | 26.46 | 4,444,050 | -0.08(-0.30%) |
Mar 01, 2007 | 26.30 | 26.63 | 25.80 | 26.54 | 7,619,405 | -0.11(-0.42%) |
Feb 28, 2007 | 26.28 | 26.73 | 26.26 | 26.65 | 5,927,353 | +0.37(+1.41%) |
Feb 27, 2007 | 26.80 | 26.89 | 26.18 | 26.28 | 6,423,750 | -0.62(-2.29%) |
Feb 26, 2007 | 27.20 | 27.26 | 26.75 | 26.89 | 3,262,774 | +0.05(+0.17%) |
Feb 23, 2007 | 27.05 | 27.09 | 26.68 | 26.85 | 2,494,434 | -0.07(-0.25%) |
Feb 22, 2007 | 27.08 | 27.11 | 26.75 | 26.91 | 2,374,780 | -0.08(-0.29%) |
Feb 21, 2007 | 27.18 | 27.20 | 26.91 | 26.99 | 3,741,971 | -0.26(-0.97%) |
Feb 20, 2007 | 27.10 | 27.32 | 27.07 | 27.26 | 2,413,833 | +0.15(+0.54%) |
Feb 16, 2007 | 27.03 | 27.20 | 27.01 | 27.11 | 2,543,277 | +0.01(+0.02%) |
Feb 15, 2007 | 27.15 | 27.24 | 27.00 | 27.10 | 2,440,476 | -0.09(-0.34%) |
Feb 14, 2007 | 27.16 | 27.30 | 26.95 | 27.20 | 3,265,463 | +0.04(+0.15%) |
Feb 13, 2007 | 27.08 | 27.16 | 26.91 | 27.16 | 3,132,571 | +0.20(+0.74%) |
Feb 12, 2007 | 26.79 | 27.07 | 26.79 | 26.96 | 3,706,032 | +0.19(+0.72%) |
Feb 09, 2007 | 26.78 | 26.85 | 26.61 | 26.77 | 4,650,834 | +0.05(+0.17%) |
Feb 08, 2007 | 26.95 | 27.00 | 26.70 | 26.72 | 2,905,035 | -0.34(-1.27%) |
Feb 07, 2007 | 26.90 | 27.12 | 26.87 | 27.07 | 2,692,841 | +0.25(+0.94%) |
Feb 06, 2007 | 26.71 | 27.00 | 26.69 | 26.81 | 2,449,484 | +0.13(+0.50%) |
Feb 05, 2007 | 26.71 | 26.84 | 26.62 | 26.68 | 2,529,975 | +0.00(+0.00%) |
Feb 02, 2007 | 26.56 | 26.77 | 26.51 | 26.68 | 2,989,826 | +0.06(+0.22%) |
Feb 01, 2007 | 26.40 | 26.64 | 26.34 | 26.62 | 4,222,467 | +0.23(+0.85%) |
Jan 31, 2007 | 25.93 | 26.42 | 25.91 | 26.40 | 4,691,021 | +0.40(+1.53%) |
Jan 30, 2007 | 25.85 | 26.03 | 25.71 | 26.00 | 2,521,391 | +0.14(+0.54%) |
Jan 29, 2007 | 25.98 | 26.05 | 25.79 | 25.86 | 5,044,758 | -0.01(-0.05%) |
Jan 26, 2007 | 25.74 | 25.94 | 25.71 | 25.87 | 5,061,166 | +0.13(+0.51%) |
Jan 25, 2007 | 26.00 | 26.02 | 25.71 | 25.74 | 2,374,166 | -0.31(-1.19%) |
Jan 24, 2007 | 25.93 | 26.05 | 25.83 | 26.05 | 3,003,313 | +0.19(+0.74%) |
Jan 23, 2007 | 25.93 | 25.98 | 25.81 | 25.86 | 1,957,264 | -0.07(-0.28%) |
Jan 22, 2007 | 26.07 | 26.11 | 25.87 | 25.93 | 3,131,830 | -0.26(-0.99%) |
Jan 19, 2007 | 26.46 | 26.46 | 25.85 | 26.19 | 4,356,978 | -0.21(-0.78%) |
Jan 18, 2007 | 26.26 | 26.95 | 25.88 | 26.40 | 6,255,651 | +0.17(+0.66%) |
Jan 17, 2007 | 26.70 | 26.70 | 26.13 | 26.23 | 4,656,383 | -0.47(-1.76%) |
Jan 16, 2007 | 26.62 | 26.71 | 26.40 | 26.69 | 3,592,458 | +0.21(+0.80%) |
Jan 12, 2007 | 26.35 | 26.62 | 26.25 | 26.48 | 2,525,258 | +0.07(+0.25%) |
Jan 11, 2007 | 26.40 | 26.53 | 26.37 | 26.42 | 1,808,623 | +0.02(+0.08%) |
Jan 10, 2007 | 26.42 | 26.46 | 26.28 | 26.40 | 1,959,448 | -0.07(-0.25%) |
Jan 09, 2007 | 26.53 | 26.62 | 26.28 | 26.46 | 2,090,846 | +0.05(+0.20%) |
Jan 08, 2007 | 26.51 | 26.54 | 26.21 | 26.41 | 4,700,210 | -0.17(-0.65%) |
Jan 05, 2007 | 27.00 | 27.02 | 26.42 | 26.58 | 4,780,667 | -0.54(-1.98%) |
Jan 04, 2007 | 27.10 | 27.17 | 26.87 | 27.12 | 2,389,123 | +0.01(+0.02%) |