Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.17 | 34.38 | 33.94 | 34.28 | 297,515 | +0.16(+0.47%) |
Feb 27, 2007 | 34.53 | 34.67 | 34.01 | 34.12 | 331,948 | -0.77(-2.21%) |
Feb 26, 2007 | 35.09 | 35.13 | 34.67 | 34.89 | 218,850 | -0.13(-0.38%) |
Feb 23, 2007 | 35.16 | 35.16 | 34.81 | 35.02 | 154,736 | -0.19(-0.53%) |
Feb 22, 2007 | 35.39 | 35.39 | 34.95 | 35.21 | 145,227 | -0.08(-0.24%) |
Feb 21, 2007 | 35.38 | 35.43 | 35.18 | 35.29 | 195,365 | -0.22(-0.61%) |
Feb 20, 2007 | 35.25 | 35.56 | 35.07 | 35.51 | 184,127 | +0.16(+0.45%) |
Feb 16, 2007 | 35.36 | 35.40 | 35.14 | 35.35 | 172,457 | -0.01(-0.02%) |
Feb 15, 2007 | 35.31 | 35.43 | 35.17 | 35.36 | 302,269 | +0.10(+0.28%) |
Feb 14, 2007 | 34.97 | 35.26 | 34.84 | 35.26 | 228,115 | +0.30(+0.85%) |
Feb 13, 2007 | 34.68 | 34.97 | 34.66 | 34.96 | 214,425 | +0.31(+0.88%) |
Feb 12, 2007 | 34.54 | 34.66 | 34.43 | 34.66 | 387,400 | +0.09(+0.26%) |
Feb 09, 2007 | 34.91 | 35.03 | 34.51 | 34.57 | 471,989 | -0.42(-1.19%) |
Feb 08, 2007 | 35.29 | 35.36 | 34.91 | 34.98 | 391,740 | -0.44(-1.23%) |
Feb 07, 2007 | 35.29 | 35.45 | 34.91 | 35.42 | 377,764 | +0.20(+0.57%) |
Feb 06, 2007 | 35.02 | 35.28 | 34.99 | 35.22 | 199,832 | +0.15(+0.44%) |
Feb 05, 2007 | 35.07 | 35.15 | 34.98 | 35.07 | 246,080 | -0.08(-0.22%) |
Feb 02, 2007 | 34.81 | 35.27 | 34.75 | 35.14 | 685,797 | +0.33(+0.96%) |
Feb 01, 2007 | 34.63 | 34.88 | 34.57 | 34.81 | 596,182 | +0.23(+0.66%) |
Jan 31, 2007 | 34.53 | 34.67 | 34.29 | 34.58 | 256,453 | -0.06(-0.18%) |
Jan 30, 2007 | 34.57 | 34.70 | 34.50 | 34.64 | 265,386 | +0.18(+0.52%) |
Jan 29, 2007 | 34.18 | 34.59 | 34.09 | 34.46 | 368,111 | +0.25(+0.73%) |
Jan 26, 2007 | 34.50 | 34.50 | 33.59 | 34.21 | 380,502 | -0.20(-0.58%) |
Jan 25, 2007 | 34.80 | 34.84 | 34.38 | 34.41 | 521,263 | -0.46(-1.31%) |
Jan 24, 2007 | 34.59 | 34.88 | 34.46 | 34.87 | 542,442 | +0.30(+0.86%) |
Jan 23, 2007 | 34.17 | 34.69 | 34.13 | 34.57 | 586,817 | +0.41(+1.20%) |
Jan 22, 2007 | 33.89 | 34.35 | 33.74 | 34.16 | 1,035,755 | +0.26(+0.76%) |
Jan 19, 2007 | 33.85 | 33.93 | 33.57 | 33.91 | 959,828 | +0.53(+1.58%) |
Jan 18, 2007 | 32.80 | 34.00 | 32.68 | 33.38 | 1,336,728 | +0.86(+2.65%) |
Jan 17, 2007 | 32.42 | 32.73 | 32.36 | 32.52 | 335,550 | -0.15(-0.45%) |
Jan 16, 2007 | 32.81 | 32.98 | 32.64 | 32.66 | 252,995 | -0.28(-0.84%) |
Jan 12, 2007 | 32.98 | 33.07 | 32.82 | 32.94 | 642,142 | -0.10(-0.29%) |
Jan 11, 2007 | 33.07 | 33.35 | 33.02 | 33.04 | 354,280 | +0.07(+0.21%) |
Jan 10, 2007 | 32.88 | 33.16 | 32.73 | 32.97 | 783,192 | -0.02(-0.06%) |
Jan 09, 2007 | 33.01 | 33.26 | 32.90 | 32.99 | 213,375 | -0.10(-0.31%) |
Jan 08, 2007 | 33.36 | 33.36 | 33.09 | 33.09 | 322,872 | -0.37(-1.10%) |
Jan 05, 2007 | 33.30 | 33.77 | 33.30 | 33.46 | 218,850 | -0.38(-1.13%) |
Jan 04, 2007 | 33.77 | 33.95 | 33.52 | 33.84 | 162,660 | +0.00(+0.00%) |
Jan 03, 2007 | 33.28 | 34.07 | 33.28 | 33.84 | 331,660 | +0.03(+0.08%) |
Dec 29, 2006 | 34.04 | 34.09 | 33.75 | 33.82 | 235,994 | -0.28(-0.83%) |
Dec 28, 2006 | 34.20 | 34.31 | 34.06 | 34.10 | 322,007 | -0.17(-0.51%) |
Dec 27, 2006 | 34.28 | 34.36 | 34.17 | 34.27 | 255,301 | +0.17(+0.49%) |
Dec 26, 2006 | 33.77 | 34.16 | 33.70 | 34.11 | 216,688 | +0.28(+0.82%) |
Dec 22, 2006 | 34.15 | 34.15 | 33.75 | 33.83 | 500,660 | -0.25(-0.73%) |
Dec 21, 2006 | 33.99 | 34.16 | 33.91 | 34.08 | 354,712 | +0.06(+0.18%) |
Dec 20, 2006 | 33.87 | 34.06 | 33.81 | 34.02 | 144,075 | +0.18(+0.53%) |
Dec 19, 2006 | 33.87 | 33.98 | 33.73 | 33.84 | 199,688 | -0.09(-0.27%) |
Dec 18, 2006 | 34.02 | 34.04 | 33.84 | 33.93 | 283,683 | -0.14(-0.41%) |
Dec 15, 2006 | 33.89 | 34.07 | 33.80 | 34.07 | 353,272 | +0.21(+0.62%) |
Dec 14, 2006 | 33.75 | 34.01 | 33.64 | 33.86 | 303,566 | +0.10(+0.29%) |
Dec 13, 2006 | 33.52 | 33.80 | 33.40 | 33.76 | 448,073 | +0.31(+0.91%) |
Dec 12, 2006 | 33.49 | 33.52 | 33.25 | 33.45 | 266,106 | -0.03(-0.10%) |
Dec 11, 2006 | 33.41 | 33.52 | 33.36 | 33.49 | 252,131 | +0.05(+0.15%) |
Dec 08, 2006 | 33.39 | 33.49 | 33.25 | 33.44 | 488,414 | +0.02(+0.06%) |
Dec 07, 2006 | 33.39 | 33.57 | 33.32 | 33.42 | 493,745 | +0.00(+0.00%) |
Dec 06, 2006 | 33.39 | 33.49 | 33.32 | 33.42 | 273,022 | +0.00(+0.00%) |
Dec 05, 2006 | 33.34 | 33.44 | 33.17 | 33.42 | 359,179 | +0.12(+0.35%) |
Dec 04, 2006 | 33.24 | 33.45 | 33.14 | 33.30 | 260,487 | +0.10(+0.29%) |