Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.88 | 39.23 | 38.26 | 38.60 | 4,112,720 | -0.02(-0.04%) |
Feb 27, 2007 | 39.07 | 40.08 | 38.27 | 38.61 | 5,562,267 | -1.60(-3.98%) |
Feb 26, 2007 | 40.95 | 41.22 | 40.00 | 40.21 | 5,031,821 | +0.64(+1.62%) |
Feb 23, 2007 | 39.28 | 39.82 | 38.93 | 39.57 | 5,524,028 | +0.72(+1.85%) |
Feb 22, 2007 | 38.89 | 39.49 | 38.47 | 38.85 | 3,410,891 | +0.29(+0.74%) |
Feb 21, 2007 | 38.08 | 38.63 | 37.90 | 38.57 | 3,006,185 | +0.44(+1.16%) |
Feb 20, 2007 | 38.28 | 38.45 | 37.71 | 38.13 | 4,340,154 | -0.96(-2.45%) |
Feb 16, 2007 | 38.97 | 39.21 | 38.68 | 39.09 | 2,682,698 | +0.08(+0.20%) |
Feb 15, 2007 | 38.55 | 39.39 | 38.55 | 39.01 | 3,231,100 | +0.34(+0.87%) |
Feb 14, 2007 | 38.38 | 38.98 | 38.03 | 38.67 | 4,289,591 | +0.60(+1.59%) |
Feb 13, 2007 | 37.81 | 38.21 | 37.64 | 38.07 | 3,903,385 | +0.54(+1.43%) |
Feb 12, 2007 | 37.96 | 38.13 | 37.45 | 37.53 | 4,513,980 | -0.50(-1.32%) |
Feb 09, 2007 | 39.62 | 39.94 | 37.73 | 38.03 | 8,664,363 | -1.46(-3.70%) |
Feb 08, 2007 | 40.03 | 40.07 | 39.48 | 39.49 | 3,079,034 | -0.48(-1.19%) |
Feb 07, 2007 | 39.97 | 40.69 | 39.58 | 39.97 | 4,090,929 | +0.48(+1.20%) |
Feb 06, 2007 | 39.89 | 40.08 | 39.11 | 39.49 | 4,440,429 | -0.60(-1.51%) |
Feb 05, 2007 | 39.90 | 40.27 | 39.32 | 40.10 | 5,412,940 | +0.58(+1.47%) |
Feb 02, 2007 | 39.56 | 39.88 | 39.12 | 39.52 | 4,806,632 | +0.37(+0.95%) |
Feb 01, 2007 | 39.62 | 39.86 | 38.93 | 39.15 | 5,123,965 | -0.44(-1.11%) |
Jan 31, 2007 | 39.75 | 39.92 | 38.72 | 39.59 | 5,902,524 | -0.48(-1.21%) |
Jan 30, 2007 | 40.62 | 40.62 | 39.78 | 40.07 | 4,311,985 | -0.56(-1.38%) |
Jan 29, 2007 | 40.72 | 41.19 | 39.75 | 40.63 | 5,069,364 | -0.32(-0.78%) |
Jan 26, 2007 | 40.82 | 41.90 | 40.63 | 40.95 | 5,122,165 | +0.19(+0.47%) |
Jan 25, 2007 | 41.16 | 41.48 | 40.51 | 40.76 | 4,393,421 | -0.73(-1.77%) |
Jan 24, 2007 | 40.44 | 41.62 | 40.44 | 41.50 | 3,610,977 | +1.24(+3.07%) |
Jan 23, 2007 | 40.23 | 40.99 | 40.15 | 40.26 | 4,187,662 | -0.27(-0.66%) |
Jan 22, 2007 | 41.21 | 41.24 | 40.40 | 40.53 | 5,244,716 | -0.33(-0.80%) |
Jan 19, 2007 | 39.97 | 41.21 | 39.81 | 40.86 | 7,556,573 | +0.92(+2.29%) |
Jan 18, 2007 | 41.96 | 42.29 | 39.66 | 39.94 | 21,295,734 | -6.84(-14.61%) |
Jan 17, 2007 | 45.56 | 47.25 | 45.39 | 46.78 | 6,349,935 | +0.76(+1.65%) |
Jan 16, 2007 | 46.51 | 47.05 | 45.46 | 46.02 | 4,217,816 | -1.11(-2.37%) |
Jan 12, 2007 | 45.92 | 47.22 | 45.87 | 47.13 | 4,396,003 | +0.90(+1.94%) |
Jan 11, 2007 | 45.46 | 46.62 | 45.46 | 46.23 | 3,770,185 | +0.69(+1.52%) |
Jan 10, 2007 | 43.91 | 45.73 | 43.55 | 45.54 | 4,816,430 | +1.31(+2.97%) |
Jan 09, 2007 | 44.81 | 44.81 | 43.54 | 44.23 | 4,056,014 | -0.09(-0.19%) |
Jan 08, 2007 | 44.83 | 45.67 | 44.17 | 44.32 | 3,892,046 | -0.49(-1.10%) |
Jan 05, 2007 | 44.57 | 44.81 | 43.69 | 44.81 | 3,738,810 | -0.06(-0.13%) |
Jan 04, 2007 | 43.30 | 45.26 | 43.17 | 44.87 | 5,546,100 | +2.13(+4.97%) |
Jan 03, 2007 | 44.03 | 44.49 | 42.02 | 42.74 | 5,152,487 | -1.00(-2.29%) |
Dec 29, 2006 | 44.36 | 44.83 | 43.66 | 43.75 | 2,289,608 | -0.52(-1.17%) |
Dec 28, 2006 | 43.94 | 44.41 | 43.54 | 44.26 | 2,433,612 | +0.44(+1.01%) |
Dec 27, 2006 | 42.75 | 44.00 | 42.67 | 43.82 | 2,091,721 | +0.49(+1.14%) |
Dec 26, 2006 | 42.93 | 43.63 | 42.91 | 43.33 | 1,176,297 | +0.29(+0.68%) |
Dec 22, 2006 | 42.99 | 43.74 | 42.92 | 43.04 | 1,767,738 | -0.22(-0.50%) |
Dec 21, 2006 | 43.73 | 44.13 | 42.85 | 43.25 | 3,056,640 | -0.43(-0.99%) |
Dec 20, 2006 | 44.45 | 45.07 | 43.60 | 43.69 | 3,806,972 | -0.64(-1.44%) |
Dec 19, 2006 | 45.75 | 45.76 | 44.05 | 44.33 | 4,696,003 | -1.87(-4.04%) |
Dec 18, 2006 | 46.49 | 47.14 | 45.97 | 46.19 | 2,910,921 | +0.09(+0.21%) |
Dec 15, 2006 | 46.30 | 46.79 | 45.55 | 46.10 | 4,072,829 | +0.01(+0.02%) |
Dec 14, 2006 | 44.99 | 46.60 | 44.85 | 46.09 | 4,020,859 | +1.35(+3.01%) |
Dec 13, 2006 | 46.10 | 46.21 | 44.58 | 44.74 | 3,369,519 | -1.03(-2.25%) |
Dec 12, 2006 | 45.80 | 46.36 | 45.00 | 45.77 | 2,358,734 | -0.12(-0.26%) |
Dec 11, 2006 | 45.87 | 46.68 | 45.47 | 45.89 | 1,929,587 | +0.12(+0.26%) |
Dec 08, 2006 | 45.62 | 46.49 | 44.95 | 45.77 | 2,651,758 | -0.15(-0.32%) |
Dec 07, 2006 | 46.38 | 46.92 | 45.47 | 45.92 | 3,603,081 | -0.41(-0.88%) |
Dec 06, 2006 | 46.30 | 47.01 | 45.85 | 46.32 | 2,730,922 | -0.16(-0.33%) |
Dec 05, 2006 | 46.60 | 47.17 | 46.18 | 46.48 | 4,024,437 | +0.00(+0.00%) |
Dec 04, 2006 | 44.40 | 46.80 | 44.15 | 46.48 | 6,684,165 | +1.89(+4.25%) |