Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.85 | 38.68 | 37.32 | 38.18 | 7,883,509 | +1.02(+2.75%) |
Feb 27, 2007 | 39.33 | 39.59 | 36.29 | 37.16 | 13,719,941 | -3.35(-8.28%) |
Feb 26, 2007 | 41.23 | 41.61 | 40.35 | 40.52 | 5,010,065 | -0.96(-2.32%) |
Feb 23, 2007 | 41.63 | 41.66 | 40.92 | 41.48 | 5,473,363 | -0.18(-0.44%) |
Feb 22, 2007 | 42.16 | 42.35 | 41.36 | 41.66 | 5,362,514 | -0.11(-0.25%) |
Feb 21, 2007 | 41.58 | 41.82 | 41.18 | 41.76 | 3,010,237 | +0.21(+0.51%) |
Feb 20, 2007 | 41.76 | 41.92 | 41.36 | 41.55 | 2,373,812 | -0.11(-0.27%) |
Feb 16, 2007 | 41.60 | 41.89 | 41.16 | 41.67 | 1,976,921 | +0.00(+0.00%) |
Feb 15, 2007 | 41.82 | 42.00 | 41.40 | 41.67 | 3,100,740 | -0.25(-0.60%) |
Feb 14, 2007 | 41.37 | 42.02 | 41.19 | 41.92 | 4,880,227 | +0.76(+1.86%) |
Feb 13, 2007 | 40.67 | 41.17 | 40.46 | 41.15 | 3,558,496 | +0.74(+1.84%) |
Feb 12, 2007 | 40.42 | 40.64 | 39.59 | 40.41 | 4,111,325 | -0.01(-0.02%) |
Feb 09, 2007 | 41.20 | 41.35 | 40.18 | 40.42 | 4,026,113 | -0.76(-1.84%) |
Feb 08, 2007 | 40.96 | 41.30 | 40.46 | 41.17 | 3,970,226 | +0.30(+0.74%) |
Feb 07, 2007 | 40.80 | 41.15 | 40.52 | 40.87 | 3,418,887 | +0.09(+0.22%) |
Feb 06, 2007 | 40.50 | 40.95 | 40.50 | 40.78 | 2,224,648 | +0.25(+0.62%) |
Feb 05, 2007 | 40.59 | 40.83 | 40.33 | 40.53 | 1,488,207 | +0.08(+0.21%) |
Feb 02, 2007 | 40.58 | 40.64 | 40.12 | 40.45 | 3,370,795 | +0.09(+0.23%) |
Feb 01, 2007 | 40.18 | 40.51 | 39.85 | 40.36 | 4,358,529 | +0.77(+1.95%) |
Jan 31, 2007 | 39.01 | 39.73 | 38.66 | 39.59 | 5,246,248 | +0.61(+1.55%) |
Jan 30, 2007 | 38.23 | 38.99 | 38.11 | 38.98 | 3,336,443 | +0.76(+1.98%) |
Jan 29, 2007 | 38.62 | 38.78 | 38.00 | 38.22 | 6,148,500 | -0.39(-1.00%) |
Jan 26, 2007 | 38.54 | 38.90 | 38.00 | 38.61 | 4,686,188 | +0.17(+0.43%) |
Jan 25, 2007 | 39.59 | 39.84 | 38.37 | 38.44 | 8,111,021 | -1.24(-3.13%) |
Jan 24, 2007 | 39.18 | 39.74 | 39.09 | 39.68 | 3,983,438 | +0.72(+1.85%) |
Jan 23, 2007 | 38.25 | 38.98 | 38.13 | 38.96 | 4,235,657 | +0.71(+1.86%) |
Jan 22, 2007 | 75688 | 38.56 | 37.88 | 38.25 | 3,128,089 | +0.03(+0.08%) |
Jan 19, 2007 | 37.66 | 38.37 | 37.34 | 38.22 | 4,015,808 | +0.48(+1.28%) |
Jan 18, 2007 | 38.65 | 38.93 | 37.73 | 37.74 | 4,814,610 | -0.64(-1.66%) |
Jan 17, 2007 | 38.31 | 38.65 | 37.23 | 38.37 | 2,470,524 | +0.08(+0.20%) |
Jan 16, 2007 | 38.25 | 38.37 | 37.90 | 38.30 | 2,698,829 | +0.19(+0.50%) |
Jan 12, 2007 | 38.15 | 38.17 | 37.62 | 38.11 | 4,164,312 | +0.19(+0.50%) |
Jan 11, 2007 | 37.53 | 38.11 | 37.22 | 37.92 | 3,917,378 | +0.45(+1.21%) |
Jan 10, 2007 | 36.41 | 37.53 | 36.22 | 37.47 | 6,013,209 | +0.38(+1.02%) |
Jan 09, 2007 | 38.21 | 38.33 | 36.83 | 37.09 | 5,799,041 | -1.04(-2.74%) |
Jan 08, 2007 | 37.96 | 38.18 | 37.71 | 38.13 | 2,021,182 | +0.25(+0.66%) |
Jan 05, 2007 | 38.96 | 38.96 | 37.77 | 37.88 | 3,583,641 | -0.91(-2.34%) |
Jan 04, 2007 | 38.98 | 39.16 | 38.49 | 38.79 | 2,496,024 | -0.34(-0.87%) |
Jan 03, 2007 | 75688 | 39.45 | 38.46 | 39.13 | 3,268,401 | +0.34(+0.88%) |
Dec 29, 2006 | 38.56 | 38.79 | 38.41 | 38.79 | 1,403,121 | +0.38(+0.99%) |
Dec 28, 2006 | 38.41 | 38.53 | 38.15 | 38.41 | 782,947 | +0.23(+0.59%) |
Dec 27, 2006 | 37.71 | 38.18 | 37.59 | 38.18 | 829,850 | +0.64(+1.71%) |
Dec 26, 2006 | 37.33 | 37.59 | 37.00 | 37.54 | 871,864 | +0.35(+0.94%) |
Dec 22, 2006 | 37.73 | 37.73 | 36.98 | 37.19 | 2,589,433 | -0.27(-0.73%) |
Dec 21, 2006 | 37.28 | 37.51 | 37.09 | 37.47 | 2,916,167 | +0.02(+0.06%) |
Dec 20, 2006 | 37.64 | 37.93 | 37.31 | 37.44 | 1,705,678 | -0.54(-1.41%) |
Dec 19, 2006 | 38.44 | 38.44 | 37.42 | 37.98 | 3,026,092 | -0.33(-0.87%) |
Dec 18, 2006 | 38.39 | 38.78 | 34.06 | 38.31 | 1,776,759 | -0.20(-0.51%) |
Dec 15, 2006 | 38.45 | 38.88 | 38.41 | 38.51 | 2,664,610 | +0.06(+0.16%) |
Dec 14, 2006 | 38.34 | 38.58 | 38.09 | 38.45 | 2,072,973 | +0.54(+1.42%) |
Dec 13, 2006 | 38.35 | 38.47 | 37.84 | 37.91 | 2,231,254 | +0.18(+0.48%) |
Dec 12, 2006 | 38.31 | 38.37 | 37.69 | 37.73 | 2,497,741 | -0.49(-1.29%) |
Dec 11, 2006 | 38.46 | 38.46 | 38.06 | 38.22 | 1,713,737 | -0.05(-0.14%) |
Dec 08, 2006 | 38.02 | 38.30 | 37.78 | 38.28 | 3,270,515 | +0.34(+0.90%) |
Dec 07, 2006 | 38.30 | 38.43 | 37.80 | 37.94 | 5,759,801 | -0.02(-0.06%) |
Dec 06, 2006 | 37.27 | 38.10 | 37.27 | 37.96 | 2,298,503 | -0.09(-0.24%) |
Dec 05, 2006 | 37.56 | 38.16 | 37.39 | 38.05 | 2,846,936 | +0.63(+1.68%) |
Dec 04, 2006 | 36.57 | 37.42 | 35.93 | 37.42 | 2,660,118 | +1.28(+3.54%) |