Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.65 | 39.30 | 38.52 | 38.61 | 24,851,438 | -0.03(-0.09%) |
Feb 27, 2007 | 39.84 | 40.13 | 38.33 | 38.64 | 24,727,382 | -1.59(-3.96%) |
Feb 26, 2007 | 40.24 | 40.53 | 40.08 | 40.24 | 13,226,229 | +0.19(+0.48%) |
Feb 23, 2007 | 40.11 | 40.16 | 39.76 | 40.04 | 13,954,154 | +0.23(+0.57%) |
Feb 22, 2007 | 39.45 | 39.98 | 39.35 | 39.82 | 14,913,596 | +0.41(+1.04%) |
Feb 21, 2007 | 39.51 | 39.66 | 38.99 | 39.41 | 23,528,168 | -0.14(-0.36%) |
Feb 20, 2007 | 39.81 | 39.81 | 39.47 | 39.55 | 16,589,692 | -0.35(-0.88%) |
Feb 16, 2007 | 40.01 | 40.25 | 39.85 | 39.90 | 17,072,430 | -0.31(-0.77%) |
Feb 15, 2007 | 40.60 | 40.60 | 40.10 | 40.21 | 18,147,056 | -0.47(-1.15%) |
Feb 14, 2007 | 40.93 | 41.15 | 40.44 | 40.68 | 14,034,902 | -0.36(-0.88%) |
Feb 13, 2007 | 40.98 | 41.11 | 40.83 | 41.04 | 14,037,323 | +0.29(+0.71%) |
Feb 12, 2007 | 41.19 | 41.23 | 40.51 | 40.75 | 22,127,960 | -0.56(-1.36%) |
Feb 09, 2007 | 41.66 | 41.70 | 41.17 | 41.31 | 11,540,107 | -0.24(-0.58%) |
Feb 08, 2007 | 40.83 | 41.65 | 40.62 | 41.55 | 18,030,984 | +0.63(+1.53%) |
Feb 07, 2007 | 41.62 | 41.75 | 40.87 | 40.93 | 16,991,856 | -0.41(-0.99%) |
Feb 06, 2007 | 41.78 | 41.80 | 41.10 | 41.34 | 14,863,370 | -0.23(-0.56%) |
Feb 05, 2007 | 41.72 | 41.86 | 41.39 | 41.57 | 14,964,000 | -0.15(-0.35%) |
Feb 02, 2007 | 41.58 | 42.04 | 41.30 | 41.72 | 13,093,034 | -0.24(-0.58%) |
Feb 01, 2007 | 41.27 | 42.24 | 41.19 | 41.96 | 19,444,770 | +0.90(+2.18%) |
Jan 31, 2007 | 41.13 | 41.38 | 40.73 | 41.06 | 17,317,882 | -0.11(-0.26%) |
Jan 30, 2007 | 40.54 | 41.17 | 40.48 | 41.17 | 11,354,998 | +0.87(+2.15%) |
Jan 29, 2007 | 40.29 | 40.74 | 40.14 | 40.30 | 11,222,068 | +0.02(+0.04%) |
Jan 26, 2007 | 40.65 | 40.78 | 40.13 | 40.29 | 12,896,566 | -0.01(-0.03%) |
Jan 25, 2007 | 40.85 | 41.01 | 40.16 | 40.30 | 14,981,747 | -0.74(-1.81%) |
Jan 24, 2007 | 40.84 | 41.27 | 40.40 | 41.04 | 12,533,803 | +0.16(+0.39%) |
Jan 23, 2007 | 40.35 | 41.27 | 40.34 | 40.88 | 16,450,017 | +0.75(+1.88%) |
Jan 22, 2007 | 40.86 | 40.91 | 39.98 | 40.13 | 21,242,436 | -0.62(-1.52%) |
Jan 19, 2007 | 40.19 | 40.79 | 39.89 | 40.75 | 17,718,980 | +0.79(+1.97%) |
Jan 18, 2007 | 39.91 | 40.48 | 39.45 | 39.96 | 18,901,688 | +0.06(+0.14%) |
Jan 17, 2007 | 39.28 | 39.93 | 39.16 | 39.90 | 18,715,160 | +0.65(+1.65%) |
Jan 16, 2007 | 39.49 | 39.84 | 39.01 | 39.26 | 14,698,139 | -0.38(-0.97%) |
Jan 12, 2007 | 38.93 | 39.79 | 38.93 | 39.64 | 16,584,722 | +0.94(+2.42%) |
Jan 11, 2007 | 39.06 | 40.08 | 38.59 | 38.70 | 22,019,964 | -0.41(-1.04%) |
Jan 10, 2007 | 39.30 | 39.62 | 38.84 | 39.11 | 21,184,934 | -0.69(-1.73%) |
Jan 09, 2007 | 39.99 | 40.20 | 39.36 | 39.80 | 18,635,118 | -0.46(-1.15%) |
Jan 08, 2007 | 40.04 | 40.32 | 39.44 | 40.26 | 16,745,162 | +0.51(+1.28%) |
Jan 05, 2007 | 39.60 | 40.07 | 39.51 | 39.75 | 17,069,768 | +0.15(+0.38%) |
Jan 04, 2007 | 39.95 | 39.98 | 39.22 | 39.60 | 19,212,452 | -0.39(-0.97%) |
Jan 03, 2007 | 41.00 | 41.27 | 39.75 | 39.99 | 22,574,582 | -1.44(-3.48%) |
Dec 29, 2006 | 41.63 | 41.75 | 41.41 | 41.43 | 9,601,523 | -0.42(-1.01%) |
Dec 28, 2006 | 41.84 | 41.98 | 41.70 | 41.85 | 7,201,674 | +0.14(+0.32%) |
Dec 27, 2006 | 41.29 | 41.77 | 41.28 | 41.72 | 9,077,610 | +0.54(+1.30%) |
Dec 26, 2006 | 40.93 | 41.36 | 40.87 | 41.18 | 7,112,403 | +0.20(+0.49%) |
Dec 22, 2006 | 41.30 | 41.42 | 40.94 | 40.98 | 7,962,697 | -0.28(-0.68%) |
Dec 21, 2006 | 41.50 | 41.79 | 40.87 | 41.26 | 13,381,612 | -0.24(-0.57%) |
Dec 20, 2006 | 41.95 | 42.21 | 41.40 | 41.50 | 15,426,683 | -0.47(-1.13%) |
Dec 19, 2006 | 41.12 | 42.14 | 40.85 | 41.97 | 16,330,220 | +0.65(+1.58%) |
Dec 18, 2006 | 42.32 | 42.50 | 41.27 | 41.32 | 16,358,439 | -1.16(-2.72%) |
Dec 15, 2006 | 42.82 | 42.88 | 42.25 | 42.47 | 16,921,396 | -0.33(-0.78%) |
Dec 14, 2006 | 42.10 | 42.94 | 41.95 | 42.81 | 16,389,675 | +0.88(+2.11%) |
Dec 13, 2006 | 41.99 | 42.10 | 41.62 | 41.92 | 13,554,120 | +0.31(+0.74%) |
Dec 12, 2006 | 41.95 | 42.02 | 41.34 | 41.61 | 16,418,781 | +0.08(+0.20%) |
Dec 11, 2006 | 41.04 | 41.72 | 40.94 | 41.53 | 14,173,338 | +0.49(+1.19%) |
Dec 08, 2006 | 41.48 | 41.70 | 41.00 | 41.04 | 13,554,475 | -0.28(-0.67%) |
Dec 07, 2006 | 41.50 | 41.70 | 41.16 | 41.31 | 12,745,178 | -0.14(-0.33%) |
Dec 06, 2006 | 41.61 | 41.93 | 41.41 | 41.45 | 18,316,190 | -0.22(-0.53%) |
Dec 05, 2006 | 41.50 | 41.79 | 41.01 | 41.67 | 14,664,773 | +0.25(+0.61%) |
Dec 04, 2006 | 41.19 | 41.44 | 40.96 | 41.41 | 13,292,341 | +0.22(+0.53%) |