Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.08 | 40.60 | 39.88 | 40.12 | 3,854,453 | -0.05(-0.14%) |
Feb 27, 2007 | 41.29 | 41.42 | 39.46 | 40.18 | 4,075,305 | -1.43(-3.45%) |
Feb 26, 2007 | 41.79 | 41.88 | 41.20 | 41.61 | 2,640,327 | -0.18(-0.43%) |
Feb 23, 2007 | 41.80 | 41.95 | 41.44 | 41.79 | 3,411,535 | -0.06(-0.15%) |
Feb 22, 2007 | 41.59 | 41.98 | 41.23 | 41.86 | 3,783,811 | +0.27(+0.65%) |
Feb 21, 2007 | 41.88 | 41.98 | 41.34 | 41.59 | 3,829,105 | -0.43(-1.01%) |
Feb 20, 2007 | 41.21 | 42.28 | 41.18 | 42.01 | 6,076,535 | +0.63(+1.51%) |
Feb 16, 2007 | 40.65 | 41.44 | 40.42 | 41.39 | 8,933,184 | +0.52(+1.27%) |
Feb 15, 2007 | 39.48 | 41.00 | 39.44 | 40.87 | 6,388,528 | +1.27(+3.21%) |
Feb 14, 2007 | 38.65 | 39.74 | 38.65 | 39.60 | 3,893,815 | +0.19(+0.48%) |
Feb 13, 2007 | 39.02 | 39.57 | 38.93 | 39.41 | 3,028,134 | +0.39(+1.00%) |
Feb 12, 2007 | 38.65 | 39.08 | 38.58 | 39.02 | 2,574,929 | +0.39(+1.01%) |
Feb 09, 2007 | 39.36 | 39.43 | 38.20 | 38.63 | 3,961,904 | -0.33(-0.84%) |
Feb 08, 2007 | 39.31 | 39.38 | 38.17 | 38.95 | 6,686,525 | -0.97(-2.43%) |
Feb 07, 2007 | 39.93 | 40.22 | 39.70 | 39.93 | 5,984,293 | +0.41(+1.03%) |
Feb 06, 2007 | 39.38 | 39.65 | 38.85 | 39.52 | 3,442,393 | +0.60(+1.54%) |
Feb 05, 2007 | 38.54 | 40.20 | 38.47 | 38.92 | 5,256,493 | +0.34(+0.87%) |
Feb 02, 2007 | 38.36 | 38.77 | 38.01 | 38.58 | 2,304,957 | +0.22(+0.57%) |
Feb 01, 2007 | 38.26 | 38.56 | 37.97 | 38.36 | 2,431,363 | +0.11(+0.28%) |
Jan 31, 2007 | 37.93 | 38.36 | 37.75 | 38.26 | 2,570,333 | +0.40(+1.05%) |
Jan 30, 2007 | 37.43 | 37.87 | 37.28 | 37.86 | 2,426,514 | +0.61(+1.63%) |
Jan 29, 2007 | 37.28 | 37.73 | 37.05 | 37.25 | 2,336,807 | +0.07(+0.20%) |
Jan 26, 2007 | 37.29 | 37.43 | 37.04 | 37.18 | 2,336,035 | -0.12(-0.32%) |
Jan 25, 2007 | 37.87 | 37.93 | 37.27 | 37.29 | 2,581,905 | -0.58(-1.53%) |
Jan 24, 2007 | 38.24 | 38.24 | 37.59 | 37.87 | 4,096,134 | -0.40(-1.04%) |
Jan 23, 2007 | 37.97 | 38.34 | 37.66 | 38.27 | 2,643,620 | +0.35(+0.93%) |
Jan 22, 2007 | 38.02 | 38.49 | 37.77 | 37.92 | 2,674,808 | -0.09(-0.24%) |
Jan 19, 2007 | 37.97 | 38.21 | 37.79 | 38.01 | 2,416,816 | +0.05(+0.14%) |
Jan 18, 2007 | 37.79 | 38.34 | 37.54 | 37.96 | 2,488,560 | -0.40(-1.04%) |
Jan 17, 2007 | 38.44 | 38.63 | 38.25 | 38.36 | 3,445,368 | -0.37(-0.96%) |
Jan 16, 2007 | 38.44 | 39.01 | 38.43 | 38.73 | 2,712,609 | +0.30(+0.78%) |
Jan 12, 2007 | 38.37 | 38.56 | 38.02 | 38.43 | 2,721,536 | +0.02(+0.05%) |
Jan 11, 2007 | 37.29 | 38.53 | 37.20 | 38.41 | 3,561,746 | +1.21(+3.24%) |
Jan 10, 2007 | 36.90 | 37.31 | 36.58 | 37.20 | 3,567,256 | +0.10(+0.27%) |
Jan 09, 2007 | 37.84 | 37.88 | 36.99 | 37.10 | 3,482,948 | -0.58(-1.54%) |
Jan 08, 2007 | 37.52 | 37.74 | 37.20 | 37.68 | 3,892,474 | +0.12(+0.31%) |
Jan 05, 2007 | 37.84 | 38.20 | 37.30 | 37.57 | 5,352,703 | -0.65(-1.71%) |
Jan 04, 2007 | 38.91 | 38.91 | 38.19 | 38.22 | 3,533,753 | -0.69(-1.77%) |
Jan 03, 2007 | 39.29 | 39.57 | 38.56 | 38.91 | 3,085,546 | -0.27(-0.69%) |
Dec 29, 2006 | 39.41 | 39.54 | 39.18 | 39.18 | 1,444,028 | -0.23(-0.58%) |
Dec 28, 2006 | 39.56 | 39.64 | 39.29 | 39.41 | 2,237,291 | -0.25(-0.64%) |
Dec 27, 2006 | 39.65 | 39.83 | 39.59 | 39.66 | 2,128,297 | +0.06(+0.16%) |
Dec 26, 2006 | 39.26 | 39.65 | 39.15 | 39.60 | 1,429,150 | +0.34(+0.86%) |
Dec 22, 2006 | 39.55 | 39.55 | 39.02 | 39.26 | 1,320,046 | -0.21(-0.53%) |
Dec 21, 2006 | 39.55 | 39.64 | 39.45 | 39.47 | 2,247,319 | -0.01(-0.02%) |
Dec 20, 2006 | 39.16 | 39.67 | 39.11 | 39.48 | 3,055,239 | +0.48(+1.23%) |
Dec 19, 2006 | 39.13 | 39.25 | 38.94 | 39.00 | 3,329,762 | -0.28(-0.72%) |
Dec 18, 2006 | 39.13 | 39.30 | 38.98 | 39.28 | 2,626,869 | +0.08(+0.21%) |
Dec 15, 2006 | 38.87 | 39.52 | 38.53 | 39.20 | 6,420,378 | +0.54(+1.41%) |
Dec 14, 2006 | 38.84 | 39.14 | 38.59 | 38.65 | 2,615,077 | -0.08(-0.21%) |
Dec 13, 2006 | 39.34 | 39.46 | 38.69 | 38.74 | 2,550,496 | -0.44(-1.13%) |
Dec 12, 2006 | 39.03 | 39.31 | 38.82 | 39.18 | 3,693,552 | +0.15(+0.40%) |
Dec 11, 2006 | 38.46 | 39.20 | 38.46 | 39.03 | 3,183,188 | +0.57(+1.49%) |
Dec 08, 2006 | 38.65 | 38.83 | 38.25 | 38.46 | 2,289,969 | -0.27(-0.70%) |
Dec 07, 2006 | 38.66 | 39.02 | 38.52 | 38.73 | 2,196,074 | +0.22(+0.57%) |
Dec 06, 2006 | 38.35 | 39.02 | 38.07 | 38.51 | 2,994,075 | +0.16(+0.43%) |
Dec 05, 2006 | 38.34 | 38.64 | 38.05 | 38.35 | 2,356,533 | -0.01(-0.02%) |
Dec 04, 2006 | 37.84 | 38.41 | 37.75 | 38.36 | 3,830,097 | +0.84(+2.25%) |