Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.98 | 40.30 | 39.44 | 40.04 | 7,146,413 | +0.35(+0.88%) |
Feb 27, 2007 | 40.80 | 40.92 | 39.66 | 39.69 | 6,739,903 | -1.43(-3.48%) |
Feb 26, 2007 | 41.50 | 41.60 | 40.82 | 41.12 | 3,814,872 | -0.05(-0.12%) |
Feb 23, 2007 | 41.63 | 41.69 | 41.03 | 41.18 | 4,398,775 | -0.44(-1.07%) |
Feb 22, 2007 | 41.79 | 41.79 | 41.23 | 41.62 | 2,930,517 | -0.06(-0.15%) |
Feb 21, 2007 | 41.62 | 41.76 | 41.43 | 41.68 | 2,626,765 | -0.07(-0.17%) |
Feb 20, 2007 | 41.53 | 42.06 | 41.27 | 41.76 | 4,933,748 | +0.34(+0.83%) |
Feb 16, 2007 | 41.35 | 41.63 | 41.25 | 41.41 | 5,242,683 | -0.07(-0.17%) |
Feb 15, 2007 | 40.76 | 41.48 | 40.67 | 41.48 | 4,524,160 | +0.61(+1.49%) |
Feb 14, 2007 | 40.49 | 40.95 | 40.37 | 40.87 | 3,135,234 | +0.42(+1.04%) |
Feb 13, 2007 | 40.22 | 40.57 | 40.05 | 40.45 | 3,189,300 | +0.47(+1.18%) |
Feb 12, 2007 | 40.61 | 40.62 | 39.86 | 39.98 | 3,409,170 | -0.13(-0.32%) |
Feb 09, 2007 | 40.68 | 40.75 | 40.01 | 40.11 | 3,503,795 | -0.46(-1.13%) |
Feb 08, 2007 | 40.15 | 40.90 | 39.89 | 40.57 | 7,526,506 | -0.37(-0.89%) |
Feb 07, 2007 | 40.57 | 41.16 | 40.57 | 40.93 | 4,168,765 | +0.40(+0.99%) |
Feb 06, 2007 | 40.50 | 40.87 | 40.42 | 40.53 | 2,338,519 | +0.26(+0.64%) |
Feb 05, 2007 | 40.12 | 40.62 | 40.02 | 40.27 | 4,632,871 | +0.14(+0.36%) |
Feb 02, 2007 | 40.49 | 40.64 | 39.98 | 40.13 | 3,104,582 | -0.27(-0.67%) |
Feb 01, 2007 | 40.30 | 40.75 | 40.19 | 40.40 | 3,038,369 | +0.16(+0.41%) |
Jan 31, 2007 | 39.76 | 40.49 | 39.43 | 40.24 | 4,328,242 | +0.62(+1.56%) |
Jan 30, 2007 | 39.82 | 40.00 | 39.39 | 39.62 | 3,039,191 | +0.02(+0.05%) |
Jan 29, 2007 | 39.41 | 40.04 | 39.16 | 39.60 | 4,290,610 | -0.06(-0.16%) |
Jan 26, 2007 | 40.01 | 40.01 | 39.51 | 39.66 | 2,570,254 | -0.27(-0.66%) |
Jan 25, 2007 | 40.72 | 40.82 | 39.82 | 39.93 | 3,541,122 | -0.95(-2.33%) |
Jan 24, 2007 | 40.48 | 40.97 | 40.47 | 40.88 | 2,828,288 | +0.44(+1.10%) |
Jan 23, 2007 | 40.39 | 40.94 | 40.21 | 40.44 | 3,873,401 | +0.07(+0.18%) |
Jan 22, 2007 | 40.57 | 40.65 | 40.04 | 40.37 | 4,686,970 | -0.31(-0.76%) |
Jan 19, 2007 | 40.59 | 40.82 | 40.42 | 40.67 | 3,933,893 | -0.09(-0.23%) |
Jan 18, 2007 | 40.61 | 41.02 | 40.45 | 40.77 | 5,131,515 | +0.16(+0.39%) |
Jan 17, 2007 | 40.12 | 40.69 | 40.07 | 40.61 | 6,706,179 | +0.32(+0.78%) |
Jan 16, 2007 | 40.05 | 40.29 | 39.91 | 40.29 | 4,245,822 | +0.21(+0.52%) |
Jan 12, 2007 | 39.40 | 40.16 | 39.40 | 40.09 | 4,938,940 | +0.45(+1.14%) |
Jan 11, 2007 | 38.98 | 39.71 | 38.85 | 39.63 | 4,783,644 | +0.65(+1.67%) |
Jan 10, 2007 | 38.45 | 39.00 | 38.30 | 38.98 | 5,363,373 | +0.27(+0.70%) |
Jan 09, 2007 | 38.42 | 38.80 | 38.40 | 38.71 | 4,482,524 | +0.29(+0.75%) |
Jan 08, 2007 | 38.09 | 38.55 | 38.06 | 38.42 | 4,156,688 | +0.16(+0.41%) |
Jan 05, 2007 | 38.80 | 38.86 | 38.05 | 38.27 | 4,901,224 | -0.47(-1.22%) |
Jan 04, 2007 | 38.29 | 38.85 | 37.99 | 38.74 | 5,559,626 | +0.88(+2.33%) |
Jan 03, 2007 | 38.22 | 38.75 | 37.56 | 37.86 | 5,426,889 | -0.02(-0.06%) |
Dec 29, 2006 | 37.81 | 38.25 | 37.73 | 37.88 | 2,197,208 | -0.16(-0.43%) |
Dec 28, 2006 | 38.09 | 38.27 | 37.96 | 38.04 | 2,279,771 | -0.21(-0.56%) |
Dec 27, 2006 | 37.97 | 38.37 | 37.79 | 38.26 | 4,446,791 | +0.51(+1.35%) |
Dec 26, 2006 | 37.62 | 37.89 | 37.40 | 37.75 | 2,504,849 | +0.35(+0.94%) |
Dec 22, 2006 | 37.45 | 37.67 | 37.22 | 37.40 | 2,442,357 | -0.09(-0.25%) |
Dec 21, 2006 | 38.04 | 38.19 | 37.37 | 37.49 | 3,026,900 | -0.43(-1.13%) |
Dec 20, 2006 | 38.12 | 38.29 | 37.86 | 37.92 | 3,403,254 | -0.25(-0.66%) |
Dec 19, 2006 | 38.45 | 38.47 | 37.94 | 38.17 | 5,680,912 | -0.38(-0.98%) |
Dec 18, 2006 | 38.65 | 38.83 | 38.44 | 38.55 | 5,488,100 | +0.06(+0.15%) |
Dec 15, 2006 | 39.05 | 39.10 | 38.43 | 38.50 | 7,852,265 | -0.27(-0.70%) |
Dec 14, 2006 | 39.08 | 39.49 | 38.57 | 38.77 | 13,727,701 | +0.70(+1.83%) |
Dec 13, 2006 | 38.42 | 38.43 | 37.76 | 38.07 | 4,323,234 | -0.07(-0.19%) |
Dec 12, 2006 | 38.48 | 38.75 | 37.97 | 38.14 | 5,353,785 | -0.59(-1.52%) |
Dec 11, 2006 | 38.51 | 38.99 | 38.27 | 38.73 | 2,898,541 | +0.27(+0.69%) |
Dec 08, 2006 | 38.50 | 38.91 | 38.33 | 38.47 | 2,586,383 | +0.01(+0.02%) |
Dec 07, 2006 | 39.00 | 39.18 | 38.40 | 38.46 | 3,016,811 | -0.54(-1.38%) |
Dec 06, 2006 | 39.05 | 39.19 | 38.67 | 39.00 | 2,835,160 | +0.02(+0.06%) |
Dec 05, 2006 | 38.46 | 39.03 | 38.08 | 38.98 | 4,171,939 | +0.72(+1.89%) |
Dec 04, 2006 | 37.34 | 38.53 | 37.34 | 38.25 | 4,052,603 | +0.85(+2.28%) |