Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.91 | 40.24 | 39.38 | 39.98 | 7,157,883 | +0.35(+0.88%) |
Feb 27, 2007 | 40.73 | 40.86 | 39.60 | 39.63 | 6,750,721 | -1.43(-3.48%) |
Feb 26, 2007 | 41.43 | 41.54 | 40.75 | 41.06 | 3,820,995 | -0.05(-0.12%) |
Feb 23, 2007 | 41.56 | 41.62 | 40.97 | 41.11 | 4,405,835 | -0.44(-1.07%) |
Feb 22, 2007 | 41.72 | 41.72 | 41.17 | 41.55 | 2,935,221 | -0.06(-0.15%) |
Feb 21, 2007 | 41.55 | 41.69 | 41.36 | 41.62 | 2,630,981 | -0.07(-0.17%) |
Feb 20, 2007 | 41.47 | 41.99 | 41.20 | 41.69 | 4,941,667 | +0.34(+0.83%) |
Feb 16, 2007 | 41.29 | 41.56 | 41.18 | 41.35 | 5,251,097 | -0.07(-0.17%) |
Feb 15, 2007 | 40.69 | 41.42 | 40.60 | 41.42 | 4,531,422 | +0.61(+1.49%) |
Feb 14, 2007 | 40.42 | 40.88 | 40.30 | 40.81 | 3,140,266 | +0.42(+1.05%) |
Feb 13, 2007 | 40.16 | 40.50 | 39.99 | 40.39 | 3,194,419 | +0.47(+1.18%) |
Feb 12, 2007 | 40.54 | 40.56 | 39.80 | 39.91 | 3,414,642 | -0.13(-0.32%) |
Feb 09, 2007 | 40.62 | 40.69 | 39.95 | 40.04 | 3,509,419 | -0.46(-1.13%) |
Feb 08, 2007 | 40.09 | 40.84 | 39.83 | 40.50 | 7,538,586 | -0.36(-0.89%) |
Feb 07, 2007 | 40.50 | 41.09 | 40.50 | 40.87 | 4,175,456 | +0.40(+0.99%) |
Feb 06, 2007 | 40.44 | 40.80 | 40.35 | 40.47 | 2,342,273 | +0.26(+0.64%) |
Feb 05, 2007 | 40.06 | 40.56 | 39.96 | 40.21 | 4,640,307 | +0.14(+0.36%) |
Feb 02, 2007 | 40.42 | 40.57 | 39.91 | 40.06 | 3,109,565 | -0.27(-0.67%) |
Feb 01, 2007 | 40.24 | 40.69 | 40.12 | 40.34 | 3,043,246 | +0.16(+0.41%) |
Jan 31, 2007 | 39.69 | 40.43 | 39.36 | 40.17 | 4,335,189 | +0.62(+1.55%) |
Jan 30, 2007 | 39.76 | 39.94 | 39.33 | 39.56 | 3,044,069 | +0.02(+0.05%) |
Jan 29, 2007 | 39.35 | 39.98 | 39.10 | 39.54 | 4,297,497 | -0.06(-0.16%) |
Jan 26, 2007 | 39.95 | 39.95 | 39.44 | 39.60 | 2,574,379 | -0.26(-0.66%) |
Jan 25, 2007 | 40.65 | 40.75 | 39.76 | 39.86 | 3,546,805 | -0.95(-2.33%) |
Jan 24, 2007 | 40.42 | 40.90 | 40.40 | 40.82 | 2,832,828 | +0.44(+1.10%) |
Jan 23, 2007 | 40.32 | 40.87 | 40.14 | 40.37 | 3,879,618 | +0.07(+0.18%) |
Jan 22, 2007 | 40.50 | 40.59 | 39.98 | 40.30 | 4,694,493 | -0.31(-0.76%) |
Jan 19, 2007 | 40.53 | 40.76 | 40.36 | 40.61 | 3,940,207 | -0.09(-0.23%) |
Jan 18, 2007 | 40.54 | 40.95 | 40.39 | 40.70 | 5,139,752 | +0.16(+0.39%) |
Jan 17, 2007 | 40.06 | 40.62 | 40.01 | 40.54 | 6,716,943 | +0.31(+0.78%) |
Jan 16, 2007 | 39.99 | 40.23 | 39.84 | 40.23 | 4,252,637 | +0.21(+0.52%) |
Jan 12, 2007 | 39.34 | 40.10 | 39.34 | 40.02 | 4,946,867 | +0.45(+1.14%) |
Jan 11, 2007 | 38.92 | 39.64 | 38.78 | 39.57 | 4,791,322 | +0.65(+1.67%) |
Jan 10, 2007 | 38.39 | 38.93 | 38.24 | 38.92 | 5,371,981 | +0.27(+0.70%) |
Jan 09, 2007 | 38.36 | 38.74 | 38.34 | 38.65 | 4,489,718 | +0.29(+0.75%) |
Jan 08, 2007 | 38.03 | 38.49 | 38.00 | 38.36 | 4,163,360 | +0.16(+0.41%) |
Jan 05, 2007 | 38.73 | 38.80 | 37.99 | 38.20 | 4,909,091 | -0.47(-1.22%) |
Jan 04, 2007 | 38.23 | 38.78 | 37.93 | 38.68 | 5,568,549 | +0.88(+2.33%) |
Jan 03, 2007 | 38.16 | 38.69 | 37.50 | 37.80 | 5,435,599 | -0.02(-0.06%) |
Dec 29, 2006 | 37.75 | 38.19 | 37.67 | 37.82 | 2,200,735 | -0.16(-0.43%) |
Dec 28, 2006 | 38.03 | 38.20 | 37.90 | 37.98 | 2,283,430 | -0.21(-0.56%) |
Dec 27, 2006 | 37.91 | 38.31 | 37.73 | 38.20 | 4,453,929 | +0.51(+1.35%) |
Dec 26, 2006 | 37.56 | 37.83 | 37.34 | 37.69 | 2,508,870 | +0.35(+0.94%) |
Dec 22, 2006 | 37.39 | 37.61 | 37.16 | 37.34 | 2,446,277 | -0.09(-0.25%) |
Dec 21, 2006 | 37.98 | 38.13 | 37.31 | 37.43 | 3,031,759 | -0.43(-1.13%) |
Dec 20, 2006 | 38.05 | 38.23 | 37.80 | 37.86 | 3,408,716 | -0.25(-0.66%) |
Dec 19, 2006 | 38.38 | 38.41 | 37.88 | 38.11 | 5,690,030 | -0.38(-0.99%) |
Dec 18, 2006 | 38.59 | 38.76 | 38.38 | 38.49 | 5,496,908 | +0.06(+0.15%) |
Dec 15, 2006 | 38.98 | 39.03 | 38.37 | 38.43 | 7,864,868 | -0.27(-0.70%) |
Dec 14, 2006 | 39.02 | 39.43 | 38.51 | 38.71 | 13,749,735 | +0.69(+1.83%) |
Dec 13, 2006 | 38.36 | 38.37 | 37.70 | 38.01 | 4,330,173 | -0.07(-0.19%) |
Dec 12, 2006 | 38.42 | 38.69 | 37.90 | 38.08 | 5,362,378 | -0.59(-1.52%) |
Dec 11, 2006 | 38.45 | 38.93 | 38.20 | 38.67 | 2,903,193 | +0.26(+0.69%) |
Dec 08, 2006 | 38.44 | 38.85 | 38.27 | 38.41 | 2,590,534 | +0.01(+0.02%) |
Dec 07, 2006 | 38.93 | 39.12 | 38.34 | 38.40 | 3,021,653 | -0.54(-1.38%) |
Dec 06, 2006 | 38.98 | 39.13 | 38.61 | 38.93 | 2,839,710 | +0.02(+0.05%) |
Dec 05, 2006 | 38.40 | 38.97 | 38.02 | 38.91 | 4,178,635 | +0.72(+1.89%) |
Dec 04, 2006 | 37.28 | 38.47 | 37.28 | 38.19 | 4,059,107 | +0.85(+2.28%) |