Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.91 | 41.87 | 40.53 | 41.65 | 11,526,331 | +1.44(+3.59%) |
Feb 27, 2007 | 41.77 | 41.97 | 40.21 | 40.21 | 9,393,046 | -2.13(-5.04%) |
Feb 26, 2007 | 42.73 | 42.94 | 42.13 | 42.34 | 5,054,559 | -0.37(-0.87%) |
Feb 23, 2007 | 42.75 | 42.88 | 42.51 | 42.71 | 4,782,129 | -0.01(-0.03%) |
Feb 22, 2007 | 42.89 | 42.91 | 42.43 | 42.73 | 4,350,479 | -0.33(-0.77%) |
Feb 21, 2007 | 43.32 | 43.45 | 42.90 | 43.06 | 4,505,441 | -0.48(-1.10%) |
Feb 20, 2007 | 42.75 | 43.82 | 42.65 | 43.54 | 6,935,948 | +0.95(+2.24%) |
Feb 16, 2007 | 42.24 | 42.61 | 42.07 | 42.59 | 5,103,429 | +0.16(+0.38%) |
Feb 15, 2007 | 42.12 | 42.64 | 42.02 | 42.42 | 3,065,130 | +0.16(+0.37%) |
Feb 14, 2007 | 42.04 | 42.38 | 41.90 | 42.27 | 4,822,274 | +0.21(+0.50%) |
Feb 13, 2007 | 41.98 | 42.21 | 41.81 | 42.06 | 3,346,946 | +0.22(+0.53%) |
Feb 12, 2007 | 41.73 | 42.16 | 41.64 | 41.83 | 4,328,110 | +0.09(+0.21%) |
Feb 09, 2007 | 42.13 | 42.24 | 41.38 | 41.75 | 7,332,145 | -0.40(-0.95%) |
Feb 08, 2007 | 42.71 | 42.78 | 42.01 | 42.15 | 4,220,186 | -0.37(-0.86%) |
Feb 07, 2007 | 42.61 | 42.74 | 42.21 | 42.51 | 2,745,602 | +0.06(+0.14%) |
Feb 06, 2007 | 42.05 | 42.58 | 41.98 | 42.45 | 4,606,632 | +0.40(+0.95%) |
Feb 05, 2007 | 41.99 | 42.30 | 41.83 | 42.05 | 4,573,985 | +0.06(+0.15%) |
Feb 02, 2007 | 41.90 | 42.14 | 41.62 | 41.99 | 4,840,037 | +0.16(+0.37%) |
Feb 01, 2007 | 41.49 | 42.11 | 41.34 | 41.83 | 5,699,201 | +0.30(+0.72%) |
Jan 31, 2007 | 40.95 | 41.69 | 40.85 | 41.54 | 4,768,390 | +0.62(+1.52%) |
Jan 30, 2007 | 40.95 | 41.35 | 40.53 | 40.91 | 6,503,559 | +0.25(+0.62%) |
Jan 29, 2007 | 40.74 | 40.98 | 40.56 | 40.66 | 4,530,702 | -0.08(-0.20%) |
Jan 26, 2007 | 41.08 | 41.20 | 40.60 | 40.74 | 4,782,867 | -0.33(-0.81%) |
Jan 25, 2007 | 41.60 | 41.63 | 41.00 | 41.08 | 5,383,514 | -0.54(-1.30%) |
Jan 24, 2007 | 41.54 | 41.92 | 41.40 | 41.62 | 5,956,093 | +0.03(+0.08%) |
Jan 23, 2007 | 41.54 | 42.03 | 41.29 | 41.58 | 6,301,029 | -0.05(-0.11%) |
Jan 22, 2007 | 42.21 | 42.30 | 41.49 | 41.63 | 8,141,230 | -0.58(-1.36%) |
Jan 19, 2007 | 41.88 | 42.62 | 41.65 | 42.21 | 8,858,579 | +0.57(+1.37%) |
Jan 18, 2007 | 40.33 | 41.70 | 40.33 | 41.64 | 9,359,512 | +0.78(+1.91%) |
Jan 17, 2007 | 41.25 | 41.29 | 40.67 | 40.86 | 7,540,731 | -0.32(-0.79%) |
Jan 16, 2007 | 40.77 | 41.29 | 40.67 | 41.18 | 6,759,565 | +0.36(+0.88%) |
Jan 12, 2007 | 40.48 | 40.93 | 40.28 | 40.83 | 7,583,423 | +0.34(+0.84%) |
Jan 11, 2007 | 39.50 | 40.56 | 39.43 | 40.49 | 7,200,375 | +1.02(+2.57%) |
Jan 10, 2007 | 39.22 | 39.56 | 39.16 | 39.47 | 4,978,159 | +0.03(+0.09%) |
Jan 09, 2007 | 38.89 | 39.57 | 38.89 | 39.44 | 5,643,361 | +0.62(+1.59%) |
Jan 08, 2007 | 38.71 | 38.87 | 38.54 | 38.82 | 4,246,628 | +0.05(+0.14%) |
Jan 05, 2007 | 38.92 | 39.33 | 38.69 | 38.77 | 4,375,592 | -0.22(-0.56%) |
Jan 04, 2007 | 38.64 | 39.15 | 38.32 | 38.98 | 4,848,900 | +0.28(+0.72%) |
Jan 03, 2007 | 39.16 | 39.48 | 38.42 | 38.71 | 8,408,020 | +0.09(+0.23%) |
Dec 29, 2006 | 38.73 | 39.06 | 38.52 | 38.62 | 2,809,419 | -0.03(-0.09%) |
Dec 28, 2006 | 38.92 | 39.11 | 38.56 | 38.65 | 2,587,685 | -0.25(-0.64%) |
Dec 27, 2006 | 38.65 | 39.03 | 38.48 | 38.90 | 3,135,151 | +0.26(+0.67%) |
Dec 26, 2006 | 38.80 | 38.85 | 38.38 | 38.65 | 3,508,155 | -0.16(-0.40%) |
Dec 22, 2006 | 39.08 | 39.18 | 38.72 | 38.80 | 3,400,168 | -0.27(-0.69%) |
Dec 21, 2006 | 39.15 | 39.30 | 38.88 | 39.07 | 5,347,913 | -0.08(-0.21%) |
Dec 20, 2006 | 39.67 | 39.70 | 39.10 | 39.15 | 4,529,225 | -0.44(-1.11%) |
Dec 19, 2006 | 39.50 | 39.75 | 39.28 | 39.59 | 5,036,067 | -0.04(-0.10%) |
Dec 18, 2006 | 39.97 | 40.07 | 39.57 | 39.63 | 4,119,438 | -0.14(-0.36%) |
Dec 15, 2006 | 40.61 | 40.62 | 39.73 | 39.78 | 7,793,635 | -0.67(-1.66%) |
Dec 14, 2006 | 39.60 | 40.58 | 39.45 | 40.45 | 8,458,542 | +0.85(+2.14%) |
Dec 13, 2006 | 39.43 | 39.67 | 39.03 | 39.60 | 5,146,121 | +0.53(+1.35%) |
Dec 12, 2006 | 39.37 | 39.52 | 38.80 | 39.07 | 5,968,798 | -0.42(-1.06%) |
Dec 11, 2006 | 39.35 | 39.60 | 39.28 | 39.49 | 3,876,284 | +0.14(+0.36%) |
Dec 08, 2006 | 39.33 | 39.59 | 39.21 | 39.35 | 3,013,870 | +0.04(+0.10%) |
Dec 07, 2006 | 39.55 | 39.60 | 39.06 | 39.31 | 5,317,186 | -0.04(-0.10%) |
Dec 06, 2006 | 39.60 | 39.66 | 39.17 | 39.35 | 3,932,567 | -0.20(-0.51%) |
Dec 05, 2006 | 39.36 | 39.62 | 39.13 | 39.55 | 4,849,934 | +0.27(+0.69%) |
Dec 04, 2006 | 38.96 | 39.56 | 38.81 | 39.28 | 4,529,520 | +0.49(+1.26%) |