Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.51 | 35.16 | 33.72 | 35.06 | 3,137,009 | +0.81(+2.38%) |
Feb 27, 2007 | 35.30 | 35.50 | 33.54 | 34.24 | 3,717,399 | -2.05(-5.64%) |
Feb 26, 2007 | 34.54 | 36.90 | 34.48 | 36.29 | 4,952,415 | +1.77(+5.13%) |
Feb 23, 2007 | 34.41 | 34.63 | 34.27 | 34.52 | 1,421,048 | +0.04(+0.12%) |
Feb 22, 2007 | 34.54 | 34.57 | 34.12 | 34.48 | 1,594,146 | +0.10(+0.30%) |
Feb 21, 2007 | 34.18 | 34.40 | 34.00 | 34.37 | 1,289,423 | -0.15(-0.42%) |
Feb 20, 2007 | 34.55 | 34.62 | 33.87 | 34.52 | 997,490 | +0.20(+0.59%) |
Feb 16, 2007 | 34.23 | 34.40 | 33.91 | 34.31 | 1,377,214 | +0.14(+0.42%) |
Feb 15, 2007 | 33.83 | 34.19 | 33.66 | 34.17 | 749,887 | +0.29(+0.86%) |
Feb 14, 2007 | 33.62 | 34.19 | 33.47 | 33.88 | 1,422,395 | +0.26(+0.77%) |
Feb 13, 2007 | 33.32 | 33.97 | 33.16 | 33.62 | 2,081,571 | +0.31(+0.92%) |
Feb 12, 2007 | 33.36 | 33.45 | 32.99 | 33.32 | 2,074,308 | -0.04(-0.12%) |
Feb 09, 2007 | 33.42 | 33.65 | 33.18 | 33.36 | 2,591,140 | -0.14(-0.41%) |
Feb 08, 2007 | 32.49 | 33.58 | 32.41 | 33.49 | 2,930,756 | +0.97(+3.00%) |
Feb 07, 2007 | 32.37 | 32.69 | 32.33 | 32.52 | 1,849,945 | +0.23(+0.70%) |
Feb 06, 2007 | 31.84 | 32.33 | 31.81 | 32.29 | 1,898,249 | +0.43(+1.34%) |
Feb 05, 2007 | 31.86 | 32.19 | 31.69 | 31.87 | 1,912,405 | -0.14(-0.45%) |
Feb 02, 2007 | 31.94 | 32.04 | 31.70 | 32.01 | 770,996 | +0.19(+0.58%) |
Feb 01, 2007 | 31.81 | 32.03 | 31.51 | 31.83 | 937,886 | +0.21(+0.66%) |
Jan 31, 2007 | 31.30 | 31.77 | 31.21 | 31.62 | 984,327 | +0.34(+1.08%) |
Jan 30, 2007 | 31.13 | 31.38 | 31.10 | 31.28 | 837,678 | +0.06(+0.21%) |
Jan 29, 2007 | 31.00 | 31.42 | 30.94 | 31.21 | 917,522 | +0.17(+0.54%) |
Jan 26, 2007 | 31.39 | 31.61 | 30.84 | 31.05 | 1,827,594 | -0.17(-0.54%) |
Jan 25, 2007 | 31.73 | 31.80 | 31.05 | 31.21 | 2,204,586 | -0.84(-2.61%) |
Jan 24, 2007 | 31.89 | 32.12 | 31.86 | 32.05 | 992,026 | +0.24(+0.76%) |
Jan 23, 2007 | 32.03 | 32.12 | 31.59 | 31.81 | 2,031,488 | -0.31(-0.98%) |
Jan 22, 2007 | 32.21 | 32.28 | 31.95 | 32.12 | 2,144,113 | -0.12(-0.37%) |
Jan 19, 2007 | 32.62 | 32.62 | 32.16 | 32.25 | 2,135,421 | -0.09(-0.27%) |
Jan 18, 2007 | 32.21 | 32.50 | 31.64 | 32.33 | 3,333,577 | +0.14(+0.45%) |
Jan 17, 2007 | 32.02 | 32.29 | 32.01 | 32.19 | 1,167,484 | +0.17(+0.53%) |
Jan 16, 2007 | 31.91 | 32.29 | 31.86 | 32.02 | 2,349,994 | +0.05(+0.15%) |
Jan 12, 2007 | 31.74 | 32.21 | 31.62 | 31.97 | 1,746,011 | -0.35(-1.10%) |
Jan 11, 2007 | 31.42 | 32.37 | 31.40 | 32.33 | 2,585,428 | +1.08(+3.45%) |
Jan 10, 2007 | 31.66 | 31.84 | 30.93 | 31.25 | 2,691,224 | -0.66(-2.07%) |
Jan 09, 2007 | 31.25 | 31.98 | 31.19 | 31.91 | 2,061,413 | +0.74(+2.38%) |
Jan 08, 2007 | 31.12 | 31.29 | 30.74 | 31.17 | 1,331,394 | +0.15(+0.49%) |
Jan 05, 2007 | 31.44 | 31.72 | 30.93 | 31.01 | 2,366,509 | -0.45(-1.43%) |
Jan 04, 2007 | 31.77 | 31.83 | 31.32 | 31.46 | 1,758,056 | -0.27(-0.84%) |
Jan 03, 2007 | 31.89 | 32.29 | 31.29 | 31.73 | 1,980,079 | +0.13(+0.41%) |
Dec 29, 2006 | 31.75 | 32.01 | 31.51 | 31.60 | 1,127,873 | -0.22(-0.68%) |
Dec 28, 2006 | 31.98 | 32.21 | 31.70 | 31.82 | 1,019,220 | -0.30(-0.93%) |
Dec 27, 2006 | 32.27 | 32.27 | 31.90 | 32.12 | 1,274,647 | -0.11(-0.35%) |
Dec 26, 2006 | 32.13 | 32.50 | 32.06 | 32.23 | 961,852 | -0.21(-0.65%) |
Dec 22, 2006 | 31.93 | 32.86 | 31.86 | 32.44 | 2,813,039 | +0.56(+1.77%) |
Dec 21, 2006 | 31.81 | 32.05 | 31.69 | 31.87 | 1,641,829 | +0.05(+0.15%) |
Dec 20, 2006 | 31.47 | 32.13 | 31.42 | 31.83 | 2,069,609 | +0.48(+1.54%) |
Dec 19, 2006 | 30.44 | 31.51 | 30.16 | 31.34 | 1,895,393 | +0.83(+2.72%) |
Dec 18, 2006 | 30.96 | 31.09 | 30.43 | 30.51 | 1,462,522 | -0.60(-1.94%) |
Dec 15, 2006 | 31.84 | 31.88 | 31.09 | 31.12 | 1,922,214 | -0.52(-1.63%) |
Dec 14, 2006 | 31.35 | 31.66 | 31.10 | 31.63 | 1,463,143 | +0.27(+0.85%) |
Dec 13, 2006 | 31.64 | 31.75 | 31.23 | 31.37 | 1,010,404 | -0.07(-0.23%) |
Dec 12, 2006 | 31.21 | 31.52 | 31.21 | 31.44 | 1,017,482 | -0.09(-0.28%) |
Dec 11, 2006 | 31.63 | 31.75 | 31.30 | 31.53 | 1,082,177 | -0.23(-0.74%) |
Dec 08, 2006 | 31.64 | 32.01 | 31.46 | 31.76 | 2,322,303 | +0.23(+0.72%) |
Dec 07, 2006 | 31.69 | 31.77 | 31.43 | 31.54 | 1,132,343 | -0.03(-0.10%) |
Dec 06, 2006 | 31.49 | 31.69 | 31.29 | 31.57 | 1,360,947 | -0.02(-0.08%) |
Dec 05, 2006 | 31.58 | 31.78 | 31.25 | 31.59 | 1,951,892 | -0.02(-0.05%) |
Dec 04, 2006 | 30.91 | 31.84 | 30.84 | 31.61 | 1,826,228 | +0.66(+2.13%) |