Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.17 | 39.49 | 38.65 | 39.24 | 7,293,101 | +0.34(+0.88%) |
Feb 27, 2007 | 39.97 | 40.10 | 38.87 | 38.89 | 6,878,247 | -1.40(-3.48%) |
Feb 26, 2007 | 40.66 | 40.77 | 40.00 | 40.30 | 3,893,177 | -0.05(-0.12%) |
Feb 23, 2007 | 40.79 | 40.85 | 40.21 | 40.35 | 4,489,064 | -0.44(-1.07%) |
Feb 22, 2007 | 40.95 | 40.95 | 40.40 | 40.78 | 2,990,669 | -0.06(-0.15%) |
Feb 21, 2007 | 40.78 | 40.92 | 40.59 | 40.85 | 2,680,682 | -0.07(-0.17%) |
Feb 20, 2007 | 40.70 | 41.21 | 40.44 | 40.92 | 5,035,018 | +0.34(+0.83%) |
Feb 16, 2007 | 40.52 | 40.79 | 40.42 | 40.58 | 5,350,294 | -0.07(-0.17%) |
Feb 15, 2007 | 39.94 | 40.65 | 39.85 | 40.65 | 4,617,024 | +0.60(+1.49%) |
Feb 14, 2007 | 39.67 | 40.12 | 39.55 | 40.05 | 3,199,588 | +0.41(+1.05%) |
Feb 13, 2007 | 39.41 | 39.75 | 39.24 | 39.64 | 3,254,764 | +0.46(+1.18%) |
Feb 12, 2007 | 39.79 | 39.81 | 39.06 | 39.17 | 3,479,147 | -0.13(-0.32%) |
Feb 09, 2007 | 39.86 | 39.93 | 39.21 | 39.30 | 3,575,714 | -0.45(-1.13%) |
Feb 08, 2007 | 39.34 | 40.08 | 39.09 | 39.75 | 7,680,995 | -0.36(-0.89%) |
Feb 07, 2007 | 39.75 | 40.33 | 39.75 | 40.11 | 4,254,334 | +0.39(+0.99%) |
Feb 06, 2007 | 39.69 | 40.05 | 39.60 | 39.72 | 2,386,520 | +0.25(+0.64%) |
Feb 05, 2007 | 39.31 | 39.81 | 39.22 | 39.46 | 4,727,966 | +0.14(+0.36%) |
Feb 02, 2007 | 39.67 | 39.82 | 39.17 | 39.32 | 3,168,307 | -0.27(-0.67%) |
Feb 01, 2007 | 39.49 | 39.93 | 39.38 | 39.59 | 3,100,735 | +0.16(+0.41%) |
Jan 31, 2007 | 38.96 | 39.68 | 38.63 | 39.43 | 4,417,084 | +0.60(+1.55%) |
Jan 30, 2007 | 39.02 | 39.20 | 38.60 | 38.82 | 3,101,574 | +0.02(+0.05%) |
Jan 29, 2007 | 38.62 | 39.24 | 38.37 | 38.80 | 4,378,679 | -0.06(-0.16%) |
Jan 26, 2007 | 39.21 | 39.21 | 38.71 | 38.87 | 2,623,011 | -0.26(-0.66%) |
Jan 25, 2007 | 39.90 | 40.00 | 39.02 | 39.13 | 3,613,807 | -0.93(-2.33%) |
Jan 24, 2007 | 39.67 | 40.14 | 39.65 | 40.06 | 2,886,342 | +0.44(+1.10%) |
Jan 23, 2007 | 39.57 | 40.12 | 39.40 | 39.62 | 3,952,907 | +0.07(+0.18%) |
Jan 22, 2007 | 39.75 | 39.83 | 39.24 | 39.55 | 4,783,175 | -0.30(-0.76%) |
Jan 19, 2007 | 39.78 | 40.00 | 39.61 | 39.86 | 4,014,641 | -0.09(-0.23%) |
Jan 18, 2007 | 39.79 | 40.19 | 39.64 | 39.95 | 5,236,845 | +0.15(+0.39%) |
Jan 17, 2007 | 39.31 | 39.87 | 39.27 | 39.79 | 6,843,831 | +0.31(+0.78%) |
Jan 16, 2007 | 39.24 | 39.48 | 39.10 | 39.48 | 4,332,972 | +0.20(+0.52%) |
Jan 12, 2007 | 38.61 | 39.36 | 38.61 | 39.28 | 5,040,317 | +0.44(+1.14%) |
Jan 11, 2007 | 38.20 | 38.91 | 38.07 | 38.84 | 4,881,833 | +0.64(+1.67%) |
Jan 10, 2007 | 37.68 | 38.21 | 37.53 | 38.20 | 5,473,462 | +0.27(+0.70%) |
Jan 09, 2007 | 37.65 | 38.02 | 37.63 | 37.93 | 4,574,532 | +0.28(+0.75%) |
Jan 08, 2007 | 37.33 | 37.78 | 37.29 | 37.65 | 4,242,009 | +0.15(+0.41%) |
Jan 05, 2007 | 38.02 | 38.08 | 37.29 | 37.50 | 5,001,827 | -0.46(-1.22%) |
Jan 04, 2007 | 37.52 | 38.07 | 37.22 | 37.96 | 5,673,743 | +0.86(+2.33%) |
Jan 03, 2007 | 37.45 | 37.97 | 36.81 | 37.10 | 5,538,282 | -0.02(-0.06%) |
Dec 29, 2006 | 37.05 | 37.48 | 36.97 | 37.12 | 2,242,308 | -0.16(-0.43%) |
Dec 28, 2006 | 37.33 | 37.50 | 37.19 | 37.28 | 2,326,566 | -0.21(-0.56%) |
Dec 27, 2006 | 37.21 | 37.59 | 37.03 | 37.49 | 4,538,066 | +0.50(+1.35%) |
Dec 26, 2006 | 36.86 | 37.13 | 36.65 | 36.99 | 2,556,264 | +0.34(+0.94%) |
Dec 22, 2006 | 36.70 | 36.91 | 36.47 | 36.65 | 2,492,489 | -0.09(-0.25%) |
Dec 21, 2006 | 37.27 | 37.42 | 36.62 | 36.74 | 3,089,031 | -0.42(-1.13%) |
Dec 20, 2006 | 37.35 | 37.52 | 37.10 | 37.16 | 3,473,109 | -0.25(-0.66%) |
Dec 19, 2006 | 37.67 | 37.70 | 37.17 | 37.41 | 5,797,519 | -0.37(-0.98%) |
Dec 18, 2006 | 37.88 | 38.04 | 37.67 | 37.78 | 5,600,749 | +0.06(+0.15%) |
Dec 15, 2006 | 38.26 | 38.31 | 37.66 | 37.72 | 8,013,441 | -0.27(-0.70%) |
Dec 14, 2006 | 38.30 | 38.70 | 37.79 | 37.99 | 14,009,477 | +0.68(+1.83%) |
Dec 13, 2006 | 37.64 | 37.66 | 37.01 | 37.31 | 4,411,973 | -0.07(-0.19%) |
Dec 12, 2006 | 37.71 | 37.97 | 37.20 | 37.38 | 5,463,678 | -0.58(-1.52%) |
Dec 11, 2006 | 37.74 | 38.21 | 37.50 | 37.95 | 2,958,036 | +0.26(+0.69%) |
Dec 08, 2006 | 37.73 | 38.13 | 37.56 | 37.69 | 2,639,471 | +0.01(+0.02%) |
Dec 07, 2006 | 38.21 | 38.40 | 37.63 | 37.69 | 3,078,734 | -0.53(-1.38%) |
Dec 06, 2006 | 38.26 | 38.40 | 37.89 | 38.21 | 2,893,354 | +0.02(+0.06%) |
Dec 05, 2006 | 37.69 | 38.25 | 37.31 | 38.19 | 4,257,573 | +0.71(+1.89%) |
Dec 04, 2006 | 36.58 | 37.76 | 36.58 | 37.48 | 4,135,787 | +0.84(+2.28%) |