Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.04 | 34.30 | 33.80 | 34.11 | 61,575 | +0.14(+0.42%) |
Feb 27, 2007 | 34.64 | 34.77 | 33.58 | 33.97 | 124,842 | -0.98(-2.81%) |
Feb 26, 2007 | 35.14 | 35.14 | 34.87 | 34.95 | 30,111 | +0.04(+0.10%) |
Feb 23, 2007 | 35.05 | 35.05 | 34.82 | 34.91 | 32,648 | -0.13(-0.37%) |
Feb 22, 2007 | 35.08 | 35.19 | 34.97 | 35.04 | 57,177 | -0.08(-0.22%) |
Feb 21, 2007 | 35.17 | 35.17 | 35.04 | 35.12 | 26,896 | -0.13(-0.37%) |
Feb 20, 2007 | 35.17 | 35.25 | 35.05 | 35.25 | 42,967 | +0.09(+0.25%) |
Feb 16, 2007 | 35.04 | 35.16 | 35.03 | 35.16 | 48,042 | +0.00(+0.00%) |
Feb 15, 2007 | 35.20 | 35.20 | 35.10 | 35.16 | 29,265 | -0.04(-0.12%) |
Feb 14, 2007 | 35.08 | 35.26 | 35.03 | 35.20 | 57,929 | +0.19(+0.54%) |
Feb 13, 2007 | 34.82 | 35.01 | 34.81 | 35.01 | 28,588 | +0.31(+0.90%) |
Feb 12, 2007 | 34.79 | 34.79 | 34.65 | 34.70 | 27,045 | -0.02(-0.05%) |
Feb 09, 2007 | 35.02 | 35.02 | 34.63 | 34.72 | 75,785 | -0.23(-0.66%) |
Feb 08, 2007 | 35.08 | 35.08 | 34.84 | 34.95 | 105,219 | -0.09(-0.26%) |
Feb 07, 2007 | 35.08 | 35.09 | 35.00 | 35.04 | 86,273 | +0.01(+0.04%) |
Feb 06, 2007 | 34.97 | 35.03 | 34.96 | 35.03 | 103,527 | +0.10(+0.29%) |
Feb 05, 2007 | 34.88 | 34.97 | 34.83 | 34.92 | 45,335 | -0.01(-0.02%) |
Feb 02, 2007 | 34.94 | 34.94 | 34.85 | 34.93 | 65,635 | +0.06(+0.17%) |
Feb 01, 2007 | 34.82 | 34.88 | 34.72 | 34.87 | 128,563 | +0.17(+0.49%) |
Jan 31, 2007 | 34.43 | 34.75 | 34.42 | 34.70 | 172,546 | +0.28(+0.82%) |
Jan 30, 2007 | 34.35 | 34.45 | 34.29 | 34.42 | 59,883 | +0.11(+0.31%) |
Jan 29, 2007 | 34.38 | 34.40 | 34.27 | 34.31 | 44,320 | -0.02(-0.07%) |
Jan 26, 2007 | 34.38 | 34.38 | 34.13 | 34.33 | 28,250 | +0.01(+0.02%) |
Jan 25, 2007 | 34.67 | 34.67 | 34.25 | 34.33 | 72,401 | -0.24(-0.70%) |
Jan 24, 2007 | 34.40 | 34.57 | 34.39 | 34.57 | 54,808 | +0.25(+0.74%) |
Jan 23, 2007 | 34.26 | 34.35 | 34.16 | 34.32 | 451,665 | +0.08(+0.24%) |
Jan 22, 2007 | 34.38 | 34.38 | 34.19 | 34.23 | 54,132 | -0.09(-0.26%) |
Jan 19, 2007 | 34.29 | 34.32 | 34.23 | 34.32 | 11,164 | +0.05(+0.16%) |
Jan 18, 2007 | 34.38 | 34.38 | 34.20 | 34.27 | 23,682 | -0.03(-0.09%) |
Jan 17, 2007 | 34.35 | 34.35 | 34.23 | 34.30 | 60,052 | -0.01(-0.03%) |
Jan 16, 2007 | 34.29 | 34.31 | 34.23 | 34.31 | 42,798 | +0.09(+0.28%) |
Jan 12, 2007 | 34.20 | 34.26 | 34.12 | 34.22 | 45,504 | +0.04(+0.12%) |
Jan 11, 2007 | 34.11 | 34.20 | 34.09 | 34.17 | 36,708 | +0.16(+0.47%) |
Jan 10, 2007 | 33.98 | 34.03 | 33.83 | 34.01 | 33,494 | +0.02(+0.07%) |
Jan 09, 2007 | 33.99 | 34.04 | 33.77 | 33.99 | 20,807 | +0.05(+0.14%) |
Jan 08, 2007 | 33.81 | 33.97 | 33.70 | 33.94 | 24,528 | +0.07(+0.19%) |
Jan 05, 2007 | 34.17 | 34.17 | 33.84 | 33.88 | 20,299 | -0.37(-1.07%) |
Jan 04, 2007 | 34.05 | 34.32 | 34.02 | 34.25 | 33,663 | +0.05(+0.16%) |
Jan 03, 2007 | 34.27 | 34.52 | 34.03 | 34.19 | 87,118 | +0.06(+0.19%) |
Dec 29, 2006 | 34.29 | 34.31 | 34.13 | 34.13 | 140,574 | -0.17(-0.48%) |
Dec 28, 2006 | 34.40 | 34.40 | 34.25 | 34.29 | 23,344 | -0.12(-0.34%) |
Dec 27, 2006 | 34.29 | 34.41 | 34.25 | 34.41 | 24,866 | +0.28(+0.83%) |
Dec 26, 2006 | 33.87 | 34.13 | 33.87 | 34.13 | 16,070 | +0.24(+0.70%) |
Dec 22, 2006 | 34.03 | 34.03 | 33.87 | 33.89 | 43,813 | -0.16(-0.47%) |
Dec 21, 2006 | 34.20 | 34.20 | 33.98 | 34.05 | 104,204 | -0.28(-0.83%) |
Dec 20, 2006 | 34.43 | 34.47 | 34.32 | 34.33 | 27,404 | -0.04(-0.12%) |
Dec 19, 2006 | 34.35 | 34.40 | 34.19 | 34.38 | 225,325 | +0.04(+0.12%) |
Dec 18, 2006 | 34.40 | 34.46 | 34.33 | 34.33 | 19,115 | -0.01(-0.02%) |
Dec 15, 2006 | 34.29 | 34.37 | 34.26 | 34.34 | 28,926 | +0.15(+0.45%) |
Dec 14, 2006 | 33.94 | 34.21 | 33.94 | 34.19 | 37,554 | +0.21(+0.61%) |
Dec 13, 2006 | 33.93 | 34.08 | 33.88 | 33.98 | 34,340 | +0.07(+0.19%) |
Dec 12, 2006 | 33.87 | 33.91 | 33.73 | 33.91 | 26,896 | +0.05(+0.16%) |
Dec 11, 2006 | 33.75 | 33.86 | 33.75 | 33.86 | 15,901 | +0.22(+0.67%) |
Dec 08, 2006 | 33.61 | 33.71 | 33.48 | 33.64 | 19,284 | +0.05(+0.14%) |
Dec 07, 2006 | 33.67 | 33.79 | 33.58 | 33.59 | 13,363 | -0.09(-0.28%) |
Dec 06, 2006 | 33.75 | 33.75 | 33.61 | 33.68 | 19,792 | +0.01(+0.04%) |
Dec 05, 2006 | 33.58 | 33.74 | 33.58 | 33.67 | 15,562 | +0.04(+0.12%) |
Dec 04, 2006 | 33.52 | 33.69 | 33.51 | 33.63 | 30,449 | +0.08(+0.25%) |