Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.84 | 40.44 | 39.73 | 39.90 | 7,274,311 | -0.12(-0.31%) |
Feb 27, 2007 | 41.01 | 41.23 | 39.46 | 40.02 | 4,257,040 | -0.99(-2.42%) |
Feb 26, 2007 | 41.02 | 41.13 | 40.81 | 41.01 | 1,882,420 | -0.06(-0.14%) |
Feb 23, 2007 | 40.72 | 41.15 | 40.59 | 41.07 | 4,392,709 | +0.29(+0.72%) |
Feb 22, 2007 | 40.92 | 40.95 | 40.60 | 40.78 | 1,726,200 | -0.06(-0.16%) |
Feb 21, 2007 | 40.95 | 41.02 | 40.67 | 40.84 | 2,316,769 | -0.21(-0.50%) |
Feb 20, 2007 | 40.72 | 41.07 | 40.55 | 41.05 | 1,767,275 | +0.36(+0.89%) |
Feb 16, 2007 | 40.66 | 41.01 | 40.58 | 40.68 | 2,550,440 | -0.17(-0.42%) |
Feb 15, 2007 | 40.74 | 40.94 | 40.62 | 40.85 | 1,926,635 | +0.04(+0.09%) |
Feb 14, 2007 | 40.40 | 40.96 | 40.38 | 40.82 | 2,131,192 | +0.42(+1.03%) |
Feb 13, 2007 | 40.31 | 40.43 | 40.14 | 40.40 | 2,862,653 | +0.31(+0.78%) |
Feb 12, 2007 | 40.01 | 40.31 | 40.01 | 40.09 | 1,845,222 | -0.01(-0.01%) |
Feb 09, 2007 | 40.24 | 40.45 | 40.00 | 40.10 | 2,856,036 | -0.04(-0.10%) |
Feb 08, 2007 | 40.43 | 40.55 | 40.08 | 40.14 | 2,873,080 | -0.33(-0.83%) |
Feb 07, 2007 | 40.68 | 40.78 | 40.40 | 40.47 | 2,087,700 | -0.29(-0.72%) |
Feb 06, 2007 | 40.61 | 40.84 | 40.52 | 40.77 | 2,134,911 | +0.16(+0.39%) |
Feb 05, 2007 | 40.55 | 40.69 | 40.36 | 40.61 | 2,054,464 | -0.15(-0.37%) |
Feb 02, 2007 | 40.77 | 40.90 | 40.63 | 40.76 | 2,524,874 | -0.01(-0.01%) |
Feb 01, 2007 | 40.67 | 40.82 | 40.52 | 40.77 | 2,301,430 | +0.05(+0.12%) |
Jan 31, 2007 | 40.51 | 40.91 | 40.41 | 40.72 | 2,565,779 | +0.22(+0.55%) |
Jan 30, 2007 | 40.10 | 40.54 | 39.70 | 40.50 | 3,094,309 | +0.41(+1.02%) |
Jan 29, 2007 | 39.99 | 40.26 | 39.91 | 40.08 | 4,270,334 | +0.04(+0.10%) |
Jan 26, 2007 | 40.22 | 40.28 | 39.98 | 40.04 | 3,414,392 | -0.29(-0.71%) |
Jan 25, 2007 | 40.71 | 40.74 | 40.30 | 40.33 | 3,842,534 | -0.43(-1.05%) |
Jan 24, 2007 | 40.78 | 41.04 | 40.64 | 40.76 | 1,848,404 | -0.12(-0.30%) |
Jan 23, 2007 | 40.44 | 41.05 | 40.44 | 40.88 | 2,999,034 | +0.37(+0.91%) |
Jan 22, 2007 | 40.70 | 40.72 | 39.94 | 40.51 | 3,469,444 | +0.08(+0.20%) |
Jan 19, 2007 | 40.65 | 40.71 | 40.34 | 40.43 | 2,305,520 | -0.14(-0.33%) |
Jan 18, 2007 | 41.01 | 41.01 | 40.41 | 40.57 | 2,398,750 | -0.05(-0.12%) |
Jan 17, 2007 | 40.31 | 40.70 | 40.27 | 40.61 | 2,239,560 | +0.35(+0.86%) |
Jan 16, 2007 | 40.61 | 40.82 | 40.16 | 40.27 | 4,487,984 | -0.22(-0.55%) |
Jan 12, 2007 | 40.45 | 40.69 | 40.41 | 40.49 | 2,322,223 | -0.07(-0.17%) |
Jan 11, 2007 | 40.64 | 40.77 | 40.50 | 40.56 | 2,079,689 | -0.10(-0.25%) |
Jan 10, 2007 | 40.36 | 40.69 | 40.25 | 40.66 | 2,290,010 | +0.18(+0.43%) |
Jan 09, 2007 | 40.44 | 40.71 | 40.21 | 40.48 | 3,750,156 | +0.10(+0.25%) |
Jan 08, 2007 | 40.10 | 40.43 | 39.90 | 40.38 | 3,023,918 | +0.23(+0.57%) |
Jan 05, 2007 | 40.30 | 40.31 | 40.00 | 40.16 | 3,275,655 | -0.16(-0.39%) |
Jan 04, 2007 | 40.16 | 40.37 | 39.83 | 40.31 | 3,238,500 | +0.21(+0.53%) |
Jan 03, 2007 | 39.85 | 40.32 | 39.78 | 40.10 | 3,259,464 | +0.23(+0.59%) |
Dec 29, 2006 | 39.91 | 40.16 | 39.80 | 39.87 | 1,457,248 | -0.11(-0.26%) |
Dec 28, 2006 | 39.79 | 40.10 | 39.79 | 39.97 | 1,079,727 | +0.06(+0.16%) |
Dec 27, 2006 | 39.80 | 40.03 | 39.79 | 39.91 | 1,477,871 | +0.23(+0.58%) |
Dec 26, 2006 | 39.68 | 39.86 | 39.60 | 39.68 | 1,290,730 | -0.08(-0.19%) |
Dec 22, 2006 | 39.69 | 39.80 | 39.37 | 39.76 | 2,517,375 | -0.01(-0.01%) |
Dec 21, 2006 | 39.60 | 40.24 | 39.39 | 39.76 | 3,965,079 | +0.21(+0.53%) |
Dec 20, 2006 | 39.46 | 39.60 | 39.31 | 39.55 | 1,742,732 | -0.04(-0.10%) |
Dec 19, 2006 | 39.24 | 39.63 | 39.13 | 39.59 | 2,114,459 | +0.36(+0.91%) |
Dec 18, 2006 | 39.50 | 39.52 | 39.18 | 39.23 | 1,607,234 | -0.21(-0.54%) |
Dec 15, 2006 | 39.11 | 39.46 | 39.05 | 39.45 | 3,202,537 | +0.39(+0.99%) |
Dec 14, 2006 | 38.93 | 39.18 | 38.75 | 39.06 | 2,022,422 | +0.21(+0.54%) |
Dec 13, 2006 | 38.85 | 39.61 | 38.67 | 38.85 | 2,001,628 | +0.00(+0.00%) |
Dec 12, 2006 | 38.92 | 39.04 | 38.67 | 38.85 | 2,428,917 | -0.07(-0.18%) |
Dec 11, 2006 | 38.93 | 39.10 | 38.83 | 38.92 | 2,004,526 | +0.04(+0.09%) |
Dec 08, 2006 | 39.25 | 39.30 | 38.85 | 38.88 | 2,578,222 | -0.35(-0.88%) |
Dec 07, 2006 | 39.49 | 39.66 | 39.13 | 39.23 | 1,780,740 | -0.30(-0.76%) |
Dec 06, 2006 | 39.37 | 39.56 | 39.25 | 39.53 | 2,425,850 | -0.28(-0.69%) |
Dec 05, 2006 | 39.50 | 39.90 | 39.40 | 39.80 | 2,738,604 | +0.39(+1.00%) |
Dec 04, 2006 | 38.81 | 39.53 | 38.81 | 39.41 | 3,001,591 | +0.49(+1.25%) |