Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.45 | 32.68 | 31.64 | 32.34 | 723,276 | -0.15(-0.47%) |
Feb 27, 2007 | 32.95 | 33.55 | 32.39 | 32.49 | 397,930 | -1.30(-3.85%) |
Feb 26, 2007 | 34.25 | 34.25 | 33.06 | 33.79 | 241,661 | -0.40(-1.16%) |
Feb 23, 2007 | 34.50 | 34.55 | 34.08 | 34.19 | 207,504 | -0.37(-1.07%) |
Feb 22, 2007 | 34.77 | 34.84 | 34.35 | 34.56 | 475,979 | -0.21(-0.61%) |
Feb 21, 2007 | 34.90 | 34.90 | 34.55 | 34.77 | 196,232 | -0.16(-0.47%) |
Feb 20, 2007 | 34.47 | 35.18 | 34.18 | 34.93 | 414,325 | +0.35(+1.00%) |
Feb 16, 2007 | 34.90 | 34.90 | 34.34 | 34.59 | 385,975 | -0.33(-0.94%) |
Feb 15, 2007 | 34.91 | 35.08 | 34.61 | 34.92 | 264,034 | +0.02(+0.07%) |
Feb 14, 2007 | 34.96 | 35.27 | 34.75 | 34.89 | 278,448 | -0.07(-0.20%) |
Feb 13, 2007 | 34.54 | 35.04 | 34.34 | 34.96 | 204,874 | +0.28(+0.79%) |
Feb 12, 2007 | 34.93 | 34.93 | 34.26 | 34.69 | 289,652 | -0.33(-0.94%) |
Feb 09, 2007 | 35.15 | 35.30 | 34.40 | 35.01 | 720,885 | -0.17(-0.48%) |
Feb 08, 2007 | 35.35 | 35.57 | 34.99 | 35.18 | 352,843 | -0.23(-0.64%) |
Feb 07, 2007 | 35.04 | 35.47 | 34.79 | 35.41 | 298,191 | +0.28(+0.80%) |
Feb 06, 2007 | 34.87 | 35.13 | 34.44 | 35.13 | 381,364 | +0.23(+0.67%) |
Feb 05, 2007 | 34.79 | 35.03 | 34.58 | 34.90 | 322,272 | +0.00(+0.00%) |
Feb 02, 2007 | 35.06 | 35.25 | 34.58 | 34.90 | 642,153 | -0.30(-0.85%) |
Feb 01, 2007 | 35.22 | 35.27 | 34.79 | 35.20 | 523,628 | -0.01(-0.02%) |
Jan 31, 2007 | 35.18 | 35.54 | 34.83 | 35.20 | 281,283 | -0.06(-0.18%) |
Jan 30, 2007 | 35.17 | 35.34 | 34.93 | 35.27 | 496,986 | +0.13(+0.38%) |
Jan 29, 2007 | 34.45 | 35.29 | 34.45 | 35.13 | 461,804 | +0.16(+0.45%) |
Jan 26, 2007 | 35.07 | 35.27 | 34.73 | 34.97 | 610,900 | -0.37(-1.06%) |
Jan 25, 2007 | 35.13 | 35.42 | 35.01 | 35.35 | 287,944 | +0.21(+0.60%) |
Jan 24, 2007 | 35.04 | 35.39 | 34.95 | 35.14 | 291,701 | +0.18(+0.52%) |
Jan 23, 2007 | 34.78 | 35.16 | 34.78 | 34.96 | 367,701 | +0.13(+0.39%) |
Jan 22, 2007 | 35.04 | 35.16 | 34.69 | 34.82 | 236,538 | -0.30(-0.85%) |
Jan 19, 2007 | 34.72 | 35.24 | 34.35 | 35.12 | 374,191 | +0.51(+1.47%) |
Jan 18, 2007 | 34.76 | 35.04 | 34.40 | 34.61 | 148,412 | -0.13(-0.37%) |
Jan 17, 2007 | 34.71 | 35.05 | 34.42 | 34.74 | 278,892 | +0.03(+0.08%) |
Jan 16, 2007 | 34.39 | 34.77 | 34.39 | 34.71 | 281,113 | +0.50(+1.47%) |
Jan 12, 2007 | 33.38 | 34.48 | 32.96 | 34.21 | 216,726 | +0.27(+0.79%) |
Jan 11, 2007 | 33.62 | 34.61 | 33.56 | 33.94 | 264,717 | +0.45(+1.35%) |
Jan 10, 2007 | 33.22 | 33.52 | 32.94 | 33.49 | 202,551 | -0.05(-0.14%) |
Jan 09, 2007 | 33.12 | 33.57 | 33.04 | 33.53 | 253,958 | +0.49(+1.47%) |
Jan 08, 2007 | 32.70 | 33.12 | 32.51 | 33.05 | 241,320 | +0.27(+0.82%) |
Jan 05, 2007 | 32.74 | 33.25 | 32.64 | 32.78 | 240,807 | -0.49(-1.46%) |
Jan 04, 2007 | 33.14 | 33.44 | 32.96 | 33.26 | 358,820 | +0.12(+0.37%) |
Jan 03, 2007 | 33.52 | 33.58 | 32.67 | 33.14 | 392,806 | -0.37(-1.12%) |
Dec 29, 2006 | 32.99 | 33.64 | 32.99 | 33.52 | 285,041 | +0.52(+1.58%) |
Dec 28, 2006 | 32.97 | 33.44 | 32.97 | 32.99 | 382,730 | +0.05(+0.16%) |
Dec 27, 2006 | 33.28 | 33.57 | 32.79 | 32.94 | 377,606 | -0.30(-0.90%) |
Dec 26, 2006 | 33.32 | 33.79 | 32.90 | 33.24 | 174,030 | -0.15(-0.46%) |
Dec 22, 2006 | 33.43 | 33.45 | 32.98 | 33.39 | 142,093 | -0.01(-0.04%) |
Dec 21, 2006 | 33.64 | 34.05 | 33.39 | 33.40 | 174,542 | -0.26(-0.77%) |
Dec 20, 2006 | 33.52 | 33.91 | 33.42 | 33.66 | 348,231 | +0.14(+0.42%) |
Dec 19, 2006 | 33.67 | 33.74 | 33.02 | 33.52 | 385,804 | -0.35(-1.04%) |
Dec 18, 2006 | 34.46 | 34.96 | 33.66 | 33.87 | 141,410 | -0.56(-1.63%) |
Dec 15, 2006 | 34.64 | 34.89 | 34.35 | 34.44 | 392,806 | -0.20(-0.59%) |
Dec 14, 2006 | 35.06 | 35.23 | 34.52 | 34.64 | 201,868 | -0.30(-0.85%) |
Dec 13, 2006 | 35.28 | 35.37 | 34.51 | 34.94 | 123,136 | -0.14(-0.40%) |
Dec 12, 2006 | 35.07 | 35.35 | 34.72 | 35.08 | 157,976 | -0.06(-0.17%) |
Dec 11, 2006 | 35.16 | 35.27 | 35.01 | 35.14 | 132,529 | +0.06(+0.17%) |
Dec 08, 2006 | 34.90 | 35.37 | 34.73 | 35.08 | 158,147 | +0.03(+0.08%) |
Dec 07, 2006 | 35.23 | 35.36 | 34.97 | 35.05 | 140,044 | -0.15(-0.42%) |
Dec 06, 2006 | 35.10 | 35.41 | 34.89 | 35.20 | 209,895 | -0.05(-0.15%) |
Dec 05, 2006 | 35.43 | 35.75 | 35.10 | 35.25 | 340,375 | -0.06(-0.18%) |
Dec 04, 2006 | 35.19 | 35.37 | 35.08 | 35.31 | 469,147 | +0.22(+0.62%) |