Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.79 | 36.23 | 35.53 | 36.06 | 971,354 | +0.20(+0.55%) |
Feb 27, 2007 | 35.85 | 36.14 | 35.33 | 35.86 | 982,783 | -0.44(-1.22%) |
Feb 26, 2007 | 36.40 | 36.40 | 35.91 | 36.30 | 396,125 | -0.10(-0.27%) |
Feb 23, 2007 | 36.42 | 36.50 | 36.16 | 36.40 | 614,420 | +0.02(+0.04%) |
Feb 22, 2007 | 36.50 | 36.55 | 36.16 | 36.39 | 317,260 | -0.18(-0.48%) |
Feb 21, 2007 | 36.73 | 36.81 | 36.43 | 36.56 | 510,506 | -0.14(-0.39%) |
Feb 20, 2007 | 36.28 | 36.86 | 36.28 | 36.71 | 434,048 | +0.33(+0.92%) |
Feb 16, 2007 | 36.39 | 36.43 | 36.18 | 36.37 | 358,641 | -0.02(-0.06%) |
Feb 15, 2007 | 35.91 | 36.53 | 35.91 | 36.39 | 621,777 | +0.41(+1.14%) |
Feb 14, 2007 | 35.82 | 36.10 | 35.74 | 35.98 | 457,707 | +0.16(+0.45%) |
Feb 13, 2007 | 35.78 | 35.97 | 35.56 | 35.82 | 289,133 | +0.07(+0.19%) |
Feb 12, 2007 | 35.39 | 35.81 | 35.24 | 35.75 | 482,583 | +0.30(+0.86%) |
Feb 09, 2007 | 35.53 | 35.66 | 35.33 | 35.45 | 457,563 | -0.08(-0.24%) |
Feb 08, 2007 | 35.22 | 35.53 | 34.98 | 35.53 | 502,755 | +0.21(+0.60%) |
Feb 07, 2007 | 35.21 | 35.55 | 35.18 | 35.32 | 372,304 | +0.08(+0.24%) |
Feb 06, 2007 | 35.05 | 35.31 | 35.03 | 35.24 | 408,956 | +0.18(+0.52%) |
Feb 05, 2007 | 34.86 | 35.23 | 34.52 | 35.05 | 507,747 | +0.10(+0.28%) |
Feb 02, 2007 | 35.08 | 35.31 | 34.66 | 34.95 | 429,844 | -0.13(-0.37%) |
Feb 01, 2007 | 35.39 | 35.39 | 35.02 | 35.08 | 530,474 | -0.20(-0.56%) |
Jan 31, 2007 | 34.63 | 35.30 | 34.37 | 35.28 | 848,654 | +0.65(+1.87%) |
Jan 30, 2007 | 32.73 | 34.74 | 32.35 | 34.63 | 1,571,192 | +0.65(+1.90%) |
Jan 29, 2007 | 33.79 | 34.19 | 33.65 | 33.99 | 374,274 | +0.13(+0.38%) |
Jan 26, 2007 | 33.78 | 33.93 | 33.43 | 33.86 | 453,885 | +0.10(+0.29%) |
Jan 25, 2007 | 34.25 | 34.26 | 33.66 | 33.76 | 432,472 | -0.62(-1.79%) |
Jan 24, 2007 | 34.22 | 34.75 | 34.19 | 34.38 | 374,274 | +0.28(+0.83%) |
Jan 23, 2007 | 34.02 | 34.30 | 33.93 | 34.09 | 365,998 | +0.04(+0.11%) |
Jan 22, 2007 | 34.44 | 34.44 | 33.90 | 34.06 | 488,698 | -0.33(-0.95%) |
Jan 19, 2007 | 34.86 | 34.86 | 34.20 | 34.38 | 431,158 | -0.46(-1.31%) |
Jan 18, 2007 | 34.33 | 35.02 | 34.33 | 34.84 | 388,200 | -0.16(-0.46%) |
Jan 17, 2007 | 35.29 | 35.44 | 34.92 | 35.00 | 251,180 | -0.43(-1.20%) |
Jan 16, 2007 | 35.39 | 35.53 | 35.22 | 35.43 | 348,920 | +0.08(+0.24%) |
Jan 12, 2007 | 35.69 | 35.73 | 35.23 | 35.34 | 217,418 | -0.21(-0.58%) |
Jan 11, 2007 | 35.22 | 35.60 | 35.22 | 35.55 | 377,559 | +0.33(+0.93%) |
Jan 10, 2007 | 35.37 | 35.40 | 35.12 | 35.22 | 308,458 | -0.27(-0.77%) |
Jan 09, 2007 | 35.31 | 35.53 | 35.10 | 35.49 | 292,430 | +0.18(+0.52%) |
Jan 08, 2007 | 34.99 | 35.41 | 34.73 | 35.31 | 301,101 | +0.30(+0.85%) |
Jan 05, 2007 | 35.08 | 35.20 | 34.76 | 35.02 | 368,625 | -0.20(-0.56%) |
Jan 04, 2007 | 35.52 | 35.58 | 35.03 | 35.21 | 500,259 | -0.31(-0.88%) |
Jan 03, 2007 | 35.47 | 35.78 | 35.24 | 35.53 | 892,006 | +0.05(+0.15%) |
Dec 29, 2006 | 35.44 | 35.65 | 35.34 | 35.47 | 529,292 | -0.01(-0.02%) |
Dec 28, 2006 | 35.36 | 35.50 | 35.24 | 35.48 | 260,245 | +0.05(+0.13%) |
Dec 27, 2006 | 34.82 | 35.46 | 34.77 | 35.43 | 377,165 | +0.73(+2.11%) |
Dec 26, 2006 | 34.56 | 34.89 | 34.56 | 34.70 | 286,387 | +0.11(+0.31%) |
Dec 22, 2006 | 34.73 | 34.86 | 34.51 | 34.60 | 348,394 | -0.14(-0.42%) |
Dec 21, 2006 | 34.45 | 34.79 | 34.41 | 34.74 | 505,251 | +0.39(+1.13%) |
Dec 20, 2006 | 34.22 | 34.46 | 34.14 | 34.35 | 202,836 | +0.09(+0.27%) |
Dec 19, 2006 | 34.31 | 34.44 | 33.93 | 34.26 | 437,464 | -0.20(-0.57%) |
Dec 18, 2006 | 34.51 | 34.79 | 34.35 | 34.46 | 508,666 | +0.07(+0.20%) |
Dec 15, 2006 | 34.60 | 34.66 | 34.27 | 34.39 | 550,180 | -0.09(-0.26%) |
Dec 14, 2006 | 34.66 | 34.68 | 34.44 | 34.48 | 513,527 | -0.18(-0.53%) |
Dec 13, 2006 | 34.86 | 35.12 | 34.57 | 34.67 | 487,253 | -0.03(-0.09%) |
Dec 12, 2006 | 35.09 | 35.21 | 34.47 | 34.70 | 698,366 | -0.48(-1.36%) |
Dec 11, 2006 | 35.11 | 35.34 | 35.05 | 35.18 | 329,608 | -0.03(-0.09%) |
Dec 08, 2006 | 34.89 | 35.32 | 34.86 | 35.21 | 651,729 | +0.32(+0.92%) |
Dec 07, 2006 | 35.27 | 35.37 | 34.89 | 34.89 | 471,489 | -0.40(-1.14%) |
Dec 06, 2006 | 35.18 | 35.37 | 35.05 | 35.29 | 430,764 | -0.02(-0.06%) |
Dec 05, 2006 | 35.08 | 35.40 | 34.92 | 35.31 | 899,363 | +0.23(+0.65%) |
Dec 04, 2006 | 34.84 | 35.32 | 34.84 | 35.08 | 647,394 | +0.17(+0.48%) |