Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.44 | 26.67 | 26.39 | 26.49 | 1,475,965 | -0.02(-0.09%) |
Mar 29, 2007 | 26.38 | 26.54 | 26.34 | 26.51 | 1,090,941 | +0.34(+1.30%) |
Mar 28, 2007 | 26.28 | 26.43 | 26.13 | 26.17 | 898,796 | +0.18(+0.69%) |
Mar 27, 2007 | 26.02 | 26.11 | 25.94 | 25.99 | 1,061,324 | -0.12(-0.47%) |
Mar 26, 2007 | 26.21 | 26.22 | 25.84 | 26.11 | 933,309 | +0.00(+0.00%) |
Mar 23, 2007 | 25.88 | 26.16 | 25.87 | 26.11 | 899,041 | +0.45(+1.73%) |
Mar 22, 2007 | 25.64 | 25.80 | 25.56 | 25.67 | 900,510 | +0.10(+0.40%) |
Mar 21, 2007 | 25.12 | 25.61 | 24.62 | 25.57 | 1,174,408 | +0.45(+1.77%) |
Mar 20, 2007 | 24.95 | 25.15 | 24.89 | 25.12 | 1,135,489 | -0.04(-0.18%) |
Mar 19, 2007 | 24.94 | 25.24 | 24.87 | 25.17 | 989,361 | +0.22(+0.88%) |
Mar 16, 2007 | 25.02 | 25.15 | 24.89 | 24.95 | 899,775 | +0.07(+0.26%) |
Mar 15, 2007 | 24.61 | 25.00 | 24.56 | 24.88 | 1,142,098 | -0.02(-0.07%) |
Mar 14, 2007 | 24.89 | 24.93 | 24.46 | 24.90 | 1,380,259 | +0.11(+0.45%) |
Mar 13, 2007 | 25.22 | 25.31 | 24.78 | 24.79 | 903,447 | -0.43(-1.72%) |
Mar 12, 2007 | 25.13 | 25.32 | 25.09 | 25.22 | 721,827 | -0.09(-0.34%) |
Mar 09, 2007 | 25.17 | 25.38 | 25.03 | 25.31 | 1,006,495 | +0.01(+0.05%) |
Mar 08, 2007 | 25.28 | 25.41 | 25.23 | 25.29 | 1,907,984 | +0.09(+0.37%) |
Mar 07, 2007 | 24.96 | 25.43 | 24.92 | 25.20 | 1,199,129 | +0.04(+0.18%) |
Mar 06, 2007 | 25.21 | 25.21 | 24.93 | 25.15 | 1,441,207 | +0.55(+2.24%) |
Mar 05, 2007 | 24.55 | 24.88 | 24.46 | 24.60 | 2,715,237 | -0.09(-0.35%) |
Mar 02, 2007 | 24.71 | 24.97 | 24.62 | 24.69 | 1,243,188 | -0.23(-0.93%) |
Mar 01, 2007 | 24.43 | 25.06 | 24.30 | 24.92 | 1,463,898 | -0.10(-0.41%) |
Feb 28, 2007 | 25.34 | 25.38 | 24.93 | 25.02 | 1,524,919 | -0.08(-0.31%) |
Feb 27, 2007 | 25.77 | 25.77 | 24.71 | 25.10 | 1,700,174 | -0.92(-3.53%) |
Feb 26, 2007 | 26.02 | 26.09 | 25.86 | 26.02 | 1,284,432 | +0.56(+2.21%) |
Feb 23, 2007 | 25.65 | 25.71 | 25.46 | 25.46 | 5,870,327 | -0.41(-1.59%) |
Feb 22, 2007 | 25.90 | 25.99 | 25.66 | 25.87 | 1,342,320 | +0.09(+0.35%) |
Feb 21, 2007 | 25.64 | 25.81 | 25.53 | 25.78 | 2,106,983 | -0.08(-0.30%) |
Feb 20, 2007 | 25.91 | 25.91 | 25.74 | 25.86 | 780,327 | -0.36(-1.39%) |
Feb 16, 2007 | 26.16 | 26.22 | 26.10 | 26.22 | 474,364 | -0.17(-0.65%) |
Feb 15, 2007 | 26.43 | 26.45 | 26.26 | 26.39 | 994,746 | +0.06(+0.22%) |
Feb 14, 2007 | 26.41 | 26.52 | 26.27 | 26.33 | 867,588 | -0.04(-0.15%) |
Feb 13, 2007 | 26.11 | 26.38 | 26.10 | 26.38 | 493,457 | +0.44(+1.70%) |
Feb 12, 2007 | 25.99 | 26.00 | 25.87 | 25.93 | 480,148 | -0.21(-0.81%) |
Feb 09, 2007 | 26.23 | 26.29 | 26.06 | 26.15 | 918,133 | -0.24(-0.91%) |
Feb 08, 2007 | 26.19 | 26.46 | 26.14 | 26.39 | 938,694 | +0.13(+0.51%) |
Feb 07, 2007 | 26.41 | 26.44 | 26.23 | 26.25 | 589,651 | -0.09(-0.33%) |
Feb 06, 2007 | 26.27 | 26.38 | 26.18 | 26.34 | 585,490 | -0.04(-0.17%) |
Feb 05, 2007 | 26.37 | 26.43 | 26.31 | 26.38 | 800,154 | +0.13(+0.51%) |
Feb 02, 2007 | 26.25 | 26.32 | 26.10 | 26.25 | 999,152 | -0.27(-1.03%) |
Feb 01, 2007 | 26.53 | 26.63 | 26.42 | 26.52 | 926,455 | +0.18(+0.70%) |
Jan 31, 2007 | 26.19 | 26.47 | 26.12 | 26.34 | 1,285,044 | -0.04(-0.15%) |
Jan 30, 2007 | 26.20 | 26.45 | 26.11 | 26.38 | 850,821 | +0.25(+0.94%) |
Jan 29, 2007 | 26.10 | 26.24 | 26.05 | 26.13 | 663,572 | -0.15(-0.56%) |
Jan 26, 2007 | 26.33 | 26.35 | 26.13 | 26.28 | 531,641 | +0.07(+0.28%) |
Jan 25, 2007 | 26.50 | 26.52 | 26.15 | 26.21 | 666,020 | -0.44(-1.66%) |
Jan 24, 2007 | 26.56 | 26.66 | 26.40 | 26.65 | 758,788 | +0.11(+0.42%) |
Jan 23, 2007 | 26.29 | 26.56 | 26.27 | 26.54 | 837,848 | +0.48(+1.83%) |
Jan 22, 2007 | 26.29 | 26.31 | 25.98 | 26.06 | 611,925 | -0.16(-0.59%) |
Jan 19, 2007 | 25.83 | 26.26 | 25.83 | 26.22 | 1,062,548 | +0.29(+1.12%) |
Jan 18, 2007 | 26.05 | 26.13 | 25.76 | 25.93 | 1,202,067 | +0.09(+0.35%) |
Jan 17, 2007 | 25.75 | 25.86 | 25.66 | 25.84 | 1,257,630 | -0.20(-0.77%) |
Jan 16, 2007 | 26.17 | 26.24 | 25.98 | 26.04 | 752,668 | -0.13(-0.52%) |
Jan 12, 2007 | 25.94 | 26.22 | 25.92 | 26.17 | 1,226,299 | +0.31(+1.20%) |
Jan 11, 2007 | 25.80 | 26.13 | 25.80 | 25.86 | 1,400,086 | +0.16(+0.64%) |
Jan 10, 2007 | 25.84 | 25.91 | 25.65 | 25.70 | 1,365,573 | -0.43(-1.64%) |
Jan 09, 2007 | 26.16 | 26.24 | 25.97 | 26.13 | 2,531,904 | -0.33(-1.24%) |
Jan 08, 2007 | 26.61 | 26.68 | 26.29 | 26.45 | 970,759 | -0.14(-0.54%) |
Jan 05, 2007 | 26.53 | 26.65 | 26.39 | 26.60 | 850,332 | -0.18(-0.69%) |
Jan 04, 2007 | 26.91 | 27.01 | 26.78 | 26.78 | 1,032,930 | -0.48(-1.75%) |