Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.49 | 40.08 | 39.37 | 39.54 | 7,339,672 | -0.12(-0.31%) |
Feb 27, 2007 | 40.65 | 40.87 | 39.11 | 39.66 | 4,295,290 | -0.98(-2.42%) |
Feb 26, 2007 | 40.65 | 40.76 | 40.45 | 40.65 | 1,899,334 | -0.06(-0.14%) |
Feb 23, 2007 | 40.36 | 40.79 | 40.23 | 40.70 | 4,432,178 | +0.29(+0.72%) |
Feb 22, 2007 | 40.56 | 40.59 | 40.24 | 40.41 | 1,741,710 | -0.06(-0.16%) |
Feb 21, 2007 | 40.59 | 40.65 | 40.30 | 40.48 | 2,337,585 | -0.20(-0.50%) |
Feb 20, 2007 | 40.36 | 40.70 | 40.19 | 40.68 | 1,783,155 | +0.36(+0.89%) |
Feb 16, 2007 | 40.30 | 40.64 | 40.22 | 40.32 | 2,573,356 | -0.17(-0.42%) |
Feb 15, 2007 | 40.37 | 40.57 | 40.26 | 40.49 | 1,943,946 | +0.03(+0.09%) |
Feb 14, 2007 | 40.04 | 40.60 | 40.02 | 40.45 | 2,150,341 | +0.41(+1.03%) |
Feb 13, 2007 | 39.95 | 40.07 | 39.79 | 40.04 | 2,888,374 | +0.31(+0.78%) |
Feb 12, 2007 | 39.66 | 39.95 | 39.66 | 39.73 | 1,861,802 | -0.01(-0.01%) |
Feb 09, 2007 | 39.88 | 40.09 | 39.65 | 39.74 | 2,881,698 | -0.04(-0.10%) |
Feb 08, 2007 | 40.07 | 40.19 | 39.73 | 39.78 | 2,898,895 | -0.33(-0.83%) |
Feb 07, 2007 | 40.32 | 40.41 | 40.04 | 40.11 | 2,106,458 | -0.29(-0.72%) |
Feb 06, 2007 | 40.25 | 40.48 | 40.16 | 40.40 | 2,154,094 | +0.16(+0.39%) |
Feb 05, 2007 | 40.19 | 40.33 | 40.00 | 40.25 | 2,072,924 | -0.15(-0.37%) |
Feb 02, 2007 | 40.40 | 40.54 | 40.27 | 40.40 | 2,547,561 | -0.01(-0.01%) |
Feb 01, 2007 | 40.30 | 40.46 | 40.16 | 40.40 | 2,322,108 | +0.05(+0.12%) |
Jan 31, 2007 | 40.15 | 40.54 | 40.05 | 40.36 | 2,588,833 | +0.22(+0.55%) |
Jan 30, 2007 | 39.74 | 40.18 | 39.34 | 40.13 | 3,122,112 | +0.41(+1.02%) |
Jan 29, 2007 | 39.63 | 39.90 | 39.56 | 39.73 | 4,308,704 | +0.04(+0.10%) |
Jan 26, 2007 | 39.86 | 39.92 | 39.62 | 39.69 | 3,445,071 | -0.28(-0.71%) |
Jan 25, 2007 | 40.35 | 40.37 | 39.94 | 39.97 | 3,877,059 | -0.42(-1.05%) |
Jan 24, 2007 | 40.41 | 40.68 | 40.27 | 40.40 | 1,865,012 | -0.12(-0.30%) |
Jan 23, 2007 | 40.08 | 40.69 | 40.08 | 40.52 | 3,025,981 | +0.37(+0.91%) |
Jan 22, 2007 | 40.34 | 40.36 | 39.59 | 40.15 | 3,500,617 | +0.08(+0.20%) |
Jan 19, 2007 | 40.29 | 40.34 | 39.98 | 40.07 | 2,326,235 | -0.13(-0.33%) |
Jan 18, 2007 | 40.65 | 40.65 | 40.05 | 40.20 | 2,420,303 | -0.05(-0.12%) |
Jan 17, 2007 | 39.95 | 40.34 | 39.91 | 40.25 | 2,259,683 | +0.34(+0.86%) |
Jan 16, 2007 | 40.25 | 40.45 | 39.80 | 39.91 | 4,528,309 | -0.22(-0.55%) |
Jan 12, 2007 | 40.09 | 40.33 | 40.05 | 40.13 | 2,343,088 | -0.07(-0.17%) |
Jan 11, 2007 | 40.27 | 40.40 | 40.13 | 40.20 | 2,098,375 | -0.10(-0.25%) |
Jan 10, 2007 | 40.00 | 40.33 | 39.89 | 40.30 | 2,310,586 | +0.17(+0.43%) |
Jan 09, 2007 | 40.08 | 40.35 | 39.85 | 40.12 | 3,783,852 | +0.10(+0.25%) |
Jan 08, 2007 | 39.74 | 40.07 | 39.54 | 40.02 | 3,051,088 | +0.23(+0.57%) |
Jan 05, 2007 | 39.94 | 39.95 | 39.65 | 39.80 | 3,305,088 | -0.16(-0.39%) |
Jan 04, 2007 | 39.80 | 40.01 | 39.48 | 39.95 | 3,267,598 | +0.21(+0.53%) |
Jan 03, 2007 | 39.50 | 39.96 | 39.43 | 39.75 | 3,288,751 | +0.23(+0.59%) |
Dec 29, 2006 | 39.56 | 39.80 | 39.45 | 39.51 | 1,470,342 | -0.10(-0.26%) |
Dec 28, 2006 | 39.44 | 39.75 | 39.44 | 39.62 | 1,089,428 | +0.06(+0.16%) |
Dec 27, 2006 | 39.44 | 39.68 | 39.44 | 39.55 | 1,491,150 | +0.23(+0.58%) |
Dec 26, 2006 | 39.33 | 39.51 | 39.25 | 39.33 | 1,302,327 | -0.08(-0.19%) |
Dec 22, 2006 | 39.34 | 39.45 | 39.02 | 39.40 | 2,539,994 | -0.01(-0.01%) |
Dec 21, 2006 | 39.25 | 39.88 | 39.04 | 39.41 | 4,000,706 | +0.21(+0.53%) |
Dec 20, 2006 | 39.11 | 39.25 | 38.96 | 39.20 | 1,758,391 | -0.04(-0.10%) |
Dec 19, 2006 | 38.89 | 39.27 | 38.79 | 39.24 | 2,133,457 | +0.35(+0.91%) |
Dec 18, 2006 | 39.15 | 39.16 | 38.83 | 38.88 | 1,621,675 | -0.21(-0.54%) |
Dec 15, 2006 | 38.76 | 39.11 | 38.70 | 39.09 | 3,231,313 | +0.38(+0.99%) |
Dec 14, 2006 | 38.58 | 38.83 | 38.41 | 38.71 | 2,040,593 | +0.21(+0.54%) |
Dec 13, 2006 | 38.51 | 39.26 | 38.33 | 38.50 | 2,019,613 | +0.00(+0.00%) |
Dec 12, 2006 | 38.58 | 38.69 | 38.33 | 38.50 | 2,450,742 | -0.07(-0.18%) |
Dec 11, 2006 | 38.58 | 38.75 | 38.48 | 38.57 | 2,022,537 | +0.03(+0.09%) |
Dec 08, 2006 | 38.90 | 38.95 | 38.50 | 38.54 | 2,601,387 | -0.34(-0.88%) |
Dec 07, 2006 | 39.13 | 39.30 | 38.79 | 38.88 | 1,796,740 | -0.30(-0.76%) |
Dec 06, 2006 | 39.02 | 39.21 | 38.90 | 39.18 | 2,447,646 | -0.27(-0.69%) |
Dec 05, 2006 | 39.15 | 39.54 | 39.05 | 39.45 | 2,763,211 | +0.39(+1.00%) |
Dec 04, 2006 | 38.47 | 39.18 | 38.47 | 39.06 | 3,028,560 | +0.48(+1.25%) |