Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.90 | 40.83 | 39.53 | 40.62 | 11,818,488 | +1.41(+3.59%) |
Feb 27, 2007 | 40.73 | 40.93 | 39.22 | 39.22 | 9,631,130 | -2.08(-5.04%) |
Feb 26, 2007 | 41.67 | 41.88 | 41.08 | 41.30 | 5,182,676 | -0.36(-0.87%) |
Feb 23, 2007 | 41.69 | 41.82 | 41.46 | 41.66 | 4,903,341 | -0.01(-0.03%) |
Feb 22, 2007 | 41.83 | 41.85 | 41.38 | 41.67 | 4,460,749 | -0.32(-0.77%) |
Feb 21, 2007 | 42.25 | 42.37 | 41.84 | 42.00 | 4,619,640 | -0.47(-1.10%) |
Feb 20, 2007 | 41.69 | 42.74 | 41.59 | 42.46 | 7,111,753 | +0.93(+2.24%) |
Feb 16, 2007 | 41.20 | 41.56 | 41.03 | 41.53 | 5,232,785 | +0.16(+0.38%) |
Feb 15, 2007 | 41.08 | 41.59 | 40.99 | 41.37 | 3,142,821 | +0.15(+0.37%) |
Feb 14, 2007 | 41.00 | 41.33 | 40.87 | 41.22 | 4,944,504 | +0.20(+0.50%) |
Feb 13, 2007 | 40.95 | 41.16 | 40.78 | 41.02 | 3,431,781 | +0.22(+0.53%) |
Feb 12, 2007 | 40.69 | 41.12 | 40.61 | 40.80 | 4,437,814 | +0.09(+0.21%) |
Feb 09, 2007 | 41.09 | 41.20 | 40.36 | 40.71 | 7,517,991 | -0.39(-0.95%) |
Feb 08, 2007 | 41.66 | 41.72 | 40.97 | 41.10 | 4,327,154 | -0.36(-0.86%) |
Feb 07, 2007 | 41.55 | 41.69 | 41.17 | 41.46 | 2,815,195 | +0.06(+0.14%) |
Feb 06, 2007 | 41.01 | 41.53 | 40.94 | 41.40 | 4,723,396 | +0.39(+0.95%) |
Feb 05, 2007 | 40.95 | 41.25 | 40.80 | 41.01 | 4,689,921 | +0.06(+0.15%) |
Feb 02, 2007 | 40.87 | 41.10 | 40.59 | 40.95 | 4,962,716 | +0.15(+0.37%) |
Feb 01, 2007 | 40.46 | 41.07 | 40.32 | 40.80 | 5,843,658 | +0.29(+0.72%) |
Jan 31, 2007 | 39.94 | 40.66 | 39.84 | 40.51 | 4,889,254 | +0.61(+1.52%) |
Jan 30, 2007 | 39.94 | 40.33 | 39.53 | 39.90 | 6,668,404 | +0.24(+0.62%) |
Jan 29, 2007 | 39.74 | 39.96 | 39.55 | 39.66 | 4,645,541 | -0.08(-0.20%) |
Jan 26, 2007 | 40.06 | 40.18 | 39.59 | 39.74 | 4,904,098 | -0.32(-0.81%) |
Jan 25, 2007 | 40.57 | 40.60 | 39.99 | 40.06 | 5,519,969 | -0.53(-1.30%) |
Jan 24, 2007 | 40.52 | 40.88 | 40.38 | 40.59 | 6,107,061 | +0.03(+0.08%) |
Jan 23, 2007 | 40.52 | 40.99 | 40.27 | 40.56 | 6,460,741 | -0.05(-0.11%) |
Jan 22, 2007 | 41.16 | 41.25 | 40.46 | 40.60 | 8,347,585 | -0.56(-1.36%) |
Jan 19, 2007 | 40.85 | 41.57 | 40.62 | 41.16 | 9,083,116 | +0.55(+1.37%) |
Jan 18, 2007 | 39.33 | 40.67 | 39.33 | 40.61 | 9,596,746 | +0.76(+1.91%) |
Jan 17, 2007 | 40.23 | 40.27 | 39.66 | 39.85 | 7,731,865 | -0.32(-0.79%) |
Jan 16, 2007 | 39.76 | 40.27 | 39.66 | 40.17 | 6,930,899 | +0.35(+0.88%) |
Jan 12, 2007 | 39.48 | 39.92 | 39.29 | 39.82 | 7,775,639 | +0.33(+0.84%) |
Jan 11, 2007 | 38.52 | 39.55 | 38.46 | 39.49 | 7,382,881 | +0.99(+2.57%) |
Jan 10, 2007 | 38.25 | 38.58 | 38.19 | 38.50 | 5,104,339 | +0.03(+0.09%) |
Jan 09, 2007 | 37.93 | 38.59 | 37.93 | 38.46 | 5,786,403 | +0.60(+1.59%) |
Jan 08, 2007 | 37.76 | 37.91 | 37.59 | 37.86 | 4,354,267 | +0.05(+0.14%) |
Jan 05, 2007 | 37.96 | 38.36 | 37.73 | 37.81 | 4,486,499 | -0.21(-0.56%) |
Jan 04, 2007 | 37.68 | 38.18 | 37.37 | 38.02 | 4,971,804 | +0.27(+0.72%) |
Jan 03, 2007 | 38.19 | 38.50 | 37.47 | 37.75 | 8,621,137 | +0.09(+0.23%) |
Dec 29, 2006 | 37.77 | 38.09 | 37.57 | 37.66 | 2,880,629 | -0.03(-0.09%) |
Dec 28, 2006 | 37.96 | 38.15 | 37.61 | 37.70 | 2,653,275 | -0.24(-0.64%) |
Dec 27, 2006 | 37.70 | 38.06 | 37.53 | 37.94 | 3,214,617 | +0.25(+0.67%) |
Dec 26, 2006 | 37.84 | 37.89 | 37.43 | 37.69 | 3,597,076 | -0.15(-0.40%) |
Dec 22, 2006 | 38.11 | 38.21 | 37.76 | 37.84 | 3,486,352 | -0.26(-0.69%) |
Dec 21, 2006 | 38.19 | 38.32 | 37.92 | 38.11 | 5,483,465 | -0.08(-0.21%) |
Dec 20, 2006 | 38.69 | 38.72 | 38.13 | 38.19 | 4,644,026 | -0.43(-1.11%) |
Dec 19, 2006 | 38.52 | 38.77 | 38.30 | 38.62 | 5,163,715 | -0.04(-0.10%) |
Dec 18, 2006 | 38.98 | 39.08 | 38.59 | 38.65 | 4,223,853 | -0.14(-0.36%) |
Dec 15, 2006 | 39.61 | 39.61 | 38.75 | 38.79 | 7,991,179 | -0.65(-1.66%) |
Dec 14, 2006 | 38.62 | 39.57 | 38.47 | 39.45 | 8,672,940 | +0.83(+2.14%) |
Dec 13, 2006 | 38.46 | 38.69 | 38.06 | 38.62 | 5,276,559 | +0.51(+1.35%) |
Dec 12, 2006 | 38.40 | 38.54 | 37.84 | 38.11 | 6,120,088 | -0.41(-1.06%) |
Dec 11, 2006 | 38.38 | 38.62 | 38.31 | 38.52 | 3,974,535 | +0.14(+0.36%) |
Dec 08, 2006 | 38.36 | 38.61 | 38.24 | 38.38 | 3,090,262 | +0.04(+0.10%) |
Dec 07, 2006 | 38.57 | 38.62 | 38.09 | 38.34 | 5,451,960 | -0.04(-0.10%) |
Dec 06, 2006 | 38.62 | 38.68 | 38.20 | 38.38 | 4,032,245 | -0.20(-0.51%) |
Dec 05, 2006 | 38.39 | 38.64 | 38.16 | 38.58 | 4,972,865 | +0.26(+0.69%) |
Dec 04, 2006 | 38.00 | 38.58 | 37.85 | 38.31 | 4,644,329 | +0.48(+1.26%) |