Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.87 | 40.47 | 39.75 | 39.92 | 7,269,997 | -0.12(-0.31%) |
Feb 27, 2007 | 41.04 | 41.26 | 39.48 | 40.04 | 4,254,515 | -0.99(-2.42%) |
Feb 26, 2007 | 41.04 | 41.15 | 40.84 | 41.04 | 1,881,304 | -0.06(-0.14%) |
Feb 23, 2007 | 40.74 | 41.18 | 40.61 | 41.09 | 4,390,104 | +0.29(+0.72%) |
Feb 22, 2007 | 40.95 | 40.98 | 40.63 | 40.80 | 1,725,176 | -0.06(-0.16%) |
Feb 21, 2007 | 40.98 | 41.04 | 40.69 | 40.87 | 2,315,395 | -0.21(-0.50%) |
Feb 20, 2007 | 40.74 | 41.09 | 40.58 | 41.07 | 1,766,227 | +0.36(+0.89%) |
Feb 16, 2007 | 40.68 | 41.03 | 40.60 | 40.71 | 2,548,927 | -0.17(-0.42%) |
Feb 15, 2007 | 40.76 | 40.96 | 40.65 | 40.88 | 1,925,493 | +0.04(+0.09%) |
Feb 14, 2007 | 40.43 | 40.99 | 40.40 | 40.84 | 2,129,928 | +0.42(+1.03%) |
Feb 13, 2007 | 40.33 | 40.45 | 40.17 | 40.43 | 2,860,955 | +0.31(+0.78%) |
Feb 12, 2007 | 40.04 | 40.33 | 40.04 | 40.11 | 1,844,128 | -0.01(-0.01%) |
Feb 09, 2007 | 40.27 | 40.48 | 40.03 | 40.12 | 2,854,342 | -0.04(-0.10%) |
Feb 08, 2007 | 40.45 | 40.58 | 40.11 | 40.16 | 2,871,376 | -0.33(-0.83%) |
Feb 07, 2007 | 40.70 | 40.80 | 40.43 | 40.50 | 2,086,461 | -0.29(-0.72%) |
Feb 06, 2007 | 40.63 | 40.87 | 40.55 | 40.79 | 2,133,645 | +0.16(+0.39%) |
Feb 05, 2007 | 40.57 | 40.71 | 40.38 | 40.63 | 2,053,246 | -0.15(-0.37%) |
Feb 02, 2007 | 40.79 | 40.92 | 40.65 | 40.78 | 2,523,377 | -0.01(-0.01%) |
Feb 01, 2007 | 40.69 | 40.85 | 40.55 | 40.79 | 2,300,064 | +0.05(+0.12%) |
Jan 31, 2007 | 40.54 | 40.93 | 40.43 | 40.74 | 2,564,258 | +0.22(+0.55%) |
Jan 30, 2007 | 40.12 | 40.57 | 39.72 | 40.52 | 3,092,474 | +0.41(+1.02%) |
Jan 29, 2007 | 40.01 | 40.28 | 39.94 | 40.11 | 4,267,801 | +0.04(+0.10%) |
Jan 26, 2007 | 40.24 | 40.30 | 40.00 | 40.07 | 3,412,367 | -0.29(-0.71%) |
Jan 25, 2007 | 40.74 | 40.76 | 40.32 | 40.36 | 3,840,255 | -0.43(-1.05%) |
Jan 24, 2007 | 40.80 | 41.07 | 40.66 | 40.78 | 1,847,308 | -0.12(-0.30%) |
Jan 23, 2007 | 40.46 | 41.08 | 40.46 | 40.91 | 2,997,255 | +0.37(+0.91%) |
Jan 22, 2007 | 40.73 | 40.74 | 39.97 | 40.54 | 3,467,386 | +0.08(+0.20%) |
Jan 19, 2007 | 40.68 | 40.73 | 40.37 | 40.45 | 2,304,153 | -0.14(-0.33%) |
Jan 18, 2007 | 41.04 | 41.04 | 40.44 | 40.59 | 2,397,327 | -0.05(-0.12%) |
Jan 17, 2007 | 40.33 | 40.73 | 40.29 | 40.64 | 2,238,232 | +0.35(+0.86%) |
Jan 16, 2007 | 40.63 | 40.84 | 40.19 | 40.29 | 4,485,322 | -0.22(-0.55%) |
Jan 12, 2007 | 40.48 | 40.71 | 40.44 | 40.51 | 2,320,846 | -0.07(-0.17%) |
Jan 11, 2007 | 40.66 | 40.79 | 40.52 | 40.58 | 2,078,456 | -0.10(-0.25%) |
Jan 10, 2007 | 40.38 | 40.71 | 40.27 | 40.68 | 2,288,652 | +0.18(+0.43%) |
Jan 09, 2007 | 40.46 | 40.74 | 40.23 | 40.51 | 3,747,932 | +0.10(+0.25%) |
Jan 08, 2007 | 40.12 | 40.45 | 39.92 | 40.41 | 3,022,124 | +0.23(+0.57%) |
Jan 05, 2007 | 40.32 | 40.33 | 40.03 | 40.18 | 3,273,713 | -0.16(-0.39%) |
Jan 04, 2007 | 40.19 | 40.39 | 39.86 | 40.34 | 3,236,579 | +0.21(+0.53%) |
Jan 03, 2007 | 39.87 | 40.34 | 39.80 | 40.13 | 3,257,531 | +0.23(+0.59%) |
Dec 29, 2006 | 39.94 | 40.18 | 39.83 | 39.89 | 1,456,384 | -0.11(-0.26%) |
Dec 28, 2006 | 39.82 | 40.13 | 39.82 | 40.00 | 1,079,086 | +0.06(+0.16%) |
Dec 27, 2006 | 39.82 | 40.06 | 39.82 | 39.93 | 1,476,994 | +0.23(+0.58%) |
Dec 26, 2006 | 39.70 | 39.89 | 39.63 | 39.70 | 1,289,964 | -0.08(-0.19%) |
Dec 22, 2006 | 39.72 | 39.83 | 39.40 | 39.78 | 2,515,882 | -0.01(-0.01%) |
Dec 21, 2006 | 39.63 | 40.26 | 39.42 | 39.79 | 3,962,727 | +0.21(+0.53%) |
Dec 20, 2006 | 39.48 | 39.63 | 39.33 | 39.57 | 1,741,699 | -0.04(-0.10%) |
Dec 19, 2006 | 39.26 | 39.65 | 39.16 | 39.62 | 2,113,204 | +0.36(+0.91%) |
Dec 18, 2006 | 39.52 | 39.54 | 39.20 | 39.26 | 1,606,280 | -0.21(-0.54%) |
Dec 15, 2006 | 39.13 | 39.49 | 39.08 | 39.47 | 3,200,638 | +0.39(+0.99%) |
Dec 14, 2006 | 38.95 | 39.20 | 38.78 | 39.08 | 2,021,222 | +0.21(+0.54%) |
Dec 13, 2006 | 38.88 | 39.63 | 38.69 | 38.87 | 2,000,441 | +0.00(+0.00%) |
Dec 12, 2006 | 38.95 | 39.06 | 38.69 | 38.87 | 2,427,477 | -0.07(-0.18%) |
Dec 11, 2006 | 38.95 | 39.12 | 38.85 | 38.94 | 2,003,337 | +0.04(+0.09%) |
Dec 08, 2006 | 39.27 | 39.32 | 38.87 | 38.91 | 2,576,692 | -0.35(-0.88%) |
Dec 07, 2006 | 39.51 | 39.68 | 39.16 | 39.25 | 1,779,684 | -0.30(-0.76%) |
Dec 06, 2006 | 39.39 | 39.59 | 39.27 | 39.55 | 2,424,411 | -0.28(-0.69%) |
Dec 05, 2006 | 39.53 | 39.92 | 39.43 | 39.83 | 2,736,980 | +0.39(+1.00%) |
Dec 04, 2006 | 38.83 | 39.56 | 38.83 | 39.43 | 2,999,810 | +0.49(+1.25%) |