Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.85 | 38.67 | 37.32 | 38.18 | 7,884,557 | +1.02(+2.75%) |
Feb 27, 2007 | 39.32 | 39.58 | 36.29 | 37.16 | 13,721,764 | -3.35(-8.28%) |
Feb 26, 2007 | 41.22 | 41.60 | 40.34 | 40.51 | 5,010,731 | -0.96(-2.32%) |
Feb 23, 2007 | 41.62 | 41.65 | 40.92 | 41.47 | 5,474,091 | -0.18(-0.44%) |
Feb 22, 2007 | 42.15 | 42.34 | 41.36 | 41.65 | 5,363,227 | -0.11(-0.25%) |
Feb 21, 2007 | 41.58 | 41.81 | 41.18 | 41.76 | 3,010,637 | +0.21(+0.51%) |
Feb 20, 2007 | 41.76 | 41.92 | 41.36 | 41.55 | 2,374,127 | -0.11(-0.27%) |
Feb 16, 2007 | 41.59 | 41.89 | 41.15 | 41.66 | 1,977,184 | +0.00(+0.00%) |
Feb 15, 2007 | 41.81 | 41.99 | 41.40 | 41.66 | 3,101,152 | -0.25(-0.60%) |
Feb 14, 2007 | 41.37 | 42.02 | 41.18 | 41.91 | 4,880,876 | +0.76(+1.86%) |
Feb 13, 2007 | 40.67 | 41.17 | 40.46 | 41.15 | 3,558,969 | +0.74(+1.84%) |
Feb 12, 2007 | 40.41 | 40.63 | 39.59 | 40.40 | 4,111,871 | -0.01(-0.02%) |
Feb 09, 2007 | 41.20 | 41.34 | 40.18 | 40.41 | 4,026,648 | -0.76(-1.84%) |
Feb 08, 2007 | 40.96 | 41.29 | 40.45 | 41.17 | 3,970,754 | +0.30(+0.74%) |
Feb 07, 2007 | 40.80 | 41.15 | 40.51 | 40.87 | 3,419,341 | +0.09(+0.22%) |
Feb 06, 2007 | 40.50 | 40.94 | 40.50 | 40.78 | 2,224,943 | +0.25(+0.62%) |
Feb 05, 2007 | 40.59 | 40.82 | 40.33 | 40.53 | 1,488,405 | +0.08(+0.21%) |
Feb 02, 2007 | 40.58 | 40.63 | 40.12 | 40.44 | 3,371,243 | +0.09(+0.23%) |
Feb 01, 2007 | 40.17 | 40.50 | 39.84 | 40.35 | 4,359,108 | +0.77(+1.95%) |
Jan 31, 2007 | 39.00 | 39.72 | 38.66 | 39.58 | 5,246,945 | +0.61(+1.55%) |
Jan 30, 2007 | 38.23 | 38.98 | 38.10 | 38.97 | 3,336,887 | +0.76(+1.98%) |
Jan 29, 2007 | 38.62 | 38.78 | 37.99 | 38.22 | 6,149,317 | -0.39(-1.00%) |
Jan 26, 2007 | 38.54 | 38.90 | 37.99 | 38.60 | 4,686,811 | +0.17(+0.43%) |
Jan 25, 2007 | 39.59 | 39.84 | 38.36 | 38.44 | 8,112,099 | -1.24(-3.13%) |
Jan 24, 2007 | 39.18 | 39.73 | 39.09 | 39.68 | 3,983,968 | +0.72(+1.85%) |
Jan 23, 2007 | 38.24 | 38.97 | 38.13 | 38.96 | 4,236,220 | +0.71(+1.86%) |
Jan 22, 2007 | 75678 | 38.56 | 37.88 | 38.25 | 3,128,505 | +0.03(+0.08%) |
Jan 19, 2007 | 37.66 | 38.36 | 37.33 | 38.22 | 4,016,341 | +0.48(+1.28%) |
Jan 18, 2007 | 38.64 | 38.93 | 37.73 | 37.73 | 4,815,249 | -0.64(-1.66%) |
Jan 17, 2007 | 38.30 | 38.64 | 37.23 | 38.37 | 2,470,853 | +0.08(+0.20%) |
Jan 16, 2007 | 38.25 | 38.37 | 37.89 | 38.29 | 2,699,187 | +0.19(+0.50%) |
Jan 12, 2007 | 38.14 | 38.16 | 37.61 | 38.10 | 4,164,865 | +0.19(+0.50%) |
Jan 11, 2007 | 37.53 | 38.10 | 37.22 | 37.91 | 3,917,899 | +0.45(+1.21%) |
Jan 10, 2007 | 36.40 | 37.53 | 36.21 | 37.46 | 6,014,008 | +0.38(+1.02%) |
Jan 09, 2007 | 38.20 | 38.32 | 36.83 | 37.08 | 5,799,811 | -1.04(-2.74%) |
Jan 08, 2007 | 37.95 | 38.17 | 37.70 | 38.13 | 2,021,450 | +0.25(+0.66%) |
Jan 05, 2007 | 38.96 | 38.96 | 37.76 | 37.88 | 3,584,117 | -0.91(-2.34%) |
Jan 04, 2007 | 38.97 | 39.16 | 38.48 | 38.79 | 2,496,355 | -0.34(-0.87%) |
Jan 03, 2007 | 75678 | 39.44 | 38.46 | 39.13 | 3,268,835 | +0.34(+0.88%) |
Dec 29, 2006 | 38.56 | 38.79 | 38.41 | 38.79 | 1,403,308 | +0.38(+0.99%) |
Dec 28, 2006 | 38.41 | 38.52 | 38.14 | 38.41 | 783,051 | +0.23(+0.59%) |
Dec 27, 2006 | 37.70 | 38.18 | 37.58 | 38.18 | 829,960 | +0.64(+1.71%) |
Dec 26, 2006 | 37.32 | 37.58 | 37.00 | 37.54 | 871,980 | +0.35(+0.94%) |
Dec 22, 2006 | 37.73 | 37.73 | 36.98 | 37.19 | 2,589,777 | -0.27(-0.73%) |
Dec 21, 2006 | 37.27 | 37.51 | 37.09 | 37.46 | 2,916,555 | +0.02(+0.06%) |
Dec 20, 2006 | 37.63 | 37.92 | 37.30 | 37.44 | 1,705,904 | -0.54(-1.41%) |
Dec 19, 2006 | 38.44 | 38.44 | 37.42 | 37.98 | 3,026,494 | -0.33(-0.87%) |
Dec 18, 2006 | 38.38 | 38.77 | 34.06 | 38.31 | 1,776,995 | -0.20(-0.51%) |
Dec 15, 2006 | 38.44 | 38.88 | 38.41 | 38.51 | 2,664,964 | +0.06(+0.16%) |
Dec 14, 2006 | 38.33 | 38.57 | 38.09 | 38.44 | 2,073,249 | +0.54(+1.42%) |
Dec 13, 2006 | 38.35 | 38.47 | 37.83 | 37.91 | 2,231,550 | +0.18(+0.48%) |
Dec 12, 2006 | 38.30 | 38.36 | 37.69 | 37.73 | 2,498,073 | -0.49(-1.29%) |
Dec 11, 2006 | 38.45 | 38.45 | 38.06 | 38.22 | 1,713,965 | -0.05(-0.14%) |
Dec 08, 2006 | 38.01 | 38.29 | 37.78 | 38.27 | 3,270,950 | +0.34(+0.90%) |
Dec 07, 2006 | 38.29 | 38.42 | 37.79 | 37.93 | 5,760,566 | -0.02(-0.06%) |
Dec 06, 2006 | 37.26 | 38.10 | 37.26 | 37.95 | 2,298,809 | -0.09(-0.24%) |
Dec 05, 2006 | 37.56 | 38.16 | 37.39 | 38.04 | 2,847,314 | +0.63(+1.68%) |
Dec 04, 2006 | 36.56 | 37.42 | 35.92 | 37.42 | 2,660,471 | +1.28(+3.54%) |