Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.89 | 40.83 | 39.53 | 40.62 | 11,820,569 | +1.41(+3.59%) |
Feb 27, 2007 | 40.73 | 40.93 | 39.21 | 39.21 | 9,632,826 | -2.08(-5.04%) |
Feb 26, 2007 | 41.66 | 41.87 | 41.08 | 41.29 | 5,183,589 | -0.36(-0.87%) |
Feb 23, 2007 | 41.68 | 41.82 | 41.45 | 41.65 | 4,904,204 | -0.01(-0.03%) |
Feb 22, 2007 | 41.82 | 41.84 | 41.37 | 41.66 | 4,461,535 | -0.32(-0.77%) |
Feb 21, 2007 | 42.25 | 42.36 | 41.83 | 41.99 | 4,620,453 | -0.47(-1.10%) |
Feb 20, 2007 | 41.68 | 42.73 | 41.59 | 42.46 | 7,113,005 | +0.93(+2.24%) |
Feb 16, 2007 | 41.19 | 41.55 | 41.02 | 41.53 | 5,233,706 | +0.16(+0.38%) |
Feb 15, 2007 | 41.07 | 41.58 | 40.98 | 41.37 | 3,143,375 | +0.15(+0.37%) |
Feb 14, 2007 | 40.99 | 41.32 | 40.86 | 41.22 | 4,945,374 | +0.20(+0.50%) |
Feb 13, 2007 | 40.94 | 41.16 | 40.77 | 41.01 | 3,432,385 | +0.22(+0.53%) |
Feb 12, 2007 | 40.69 | 41.11 | 40.60 | 40.79 | 4,438,596 | +0.09(+0.21%) |
Feb 09, 2007 | 41.08 | 41.19 | 40.35 | 40.71 | 7,519,315 | -0.39(-0.95%) |
Feb 08, 2007 | 41.65 | 41.72 | 40.97 | 41.10 | 4,327,916 | -0.36(-0.86%) |
Feb 07, 2007 | 41.55 | 41.68 | 41.16 | 41.45 | 2,815,690 | +0.06(+0.14%) |
Feb 06, 2007 | 41.00 | 41.52 | 40.93 | 41.39 | 4,724,228 | +0.39(+0.95%) |
Feb 05, 2007 | 40.95 | 41.24 | 40.79 | 41.00 | 4,690,747 | +0.06(+0.15%) |
Feb 02, 2007 | 40.86 | 41.09 | 40.58 | 40.95 | 4,963,590 | +0.15(+0.37%) |
Feb 01, 2007 | 40.46 | 41.06 | 40.31 | 40.79 | 5,844,687 | +0.29(+0.72%) |
Jan 31, 2007 | 39.93 | 40.65 | 39.84 | 40.50 | 4,890,115 | +0.61(+1.52%) |
Jan 30, 2007 | 39.93 | 40.32 | 39.53 | 39.90 | 6,669,578 | +0.24(+0.62%) |
Jan 29, 2007 | 39.73 | 39.95 | 39.55 | 39.65 | 4,646,359 | -0.08(-0.20%) |
Jan 26, 2007 | 40.05 | 40.17 | 39.59 | 39.73 | 4,904,962 | -0.32(-0.81%) |
Jan 25, 2007 | 40.56 | 40.60 | 39.98 | 40.05 | 5,520,941 | -0.53(-1.30%) |
Jan 24, 2007 | 40.51 | 40.87 | 40.37 | 40.58 | 6,108,137 | +0.03(+0.08%) |
Jan 23, 2007 | 40.51 | 40.98 | 40.26 | 40.55 | 6,461,878 | -0.05(-0.11%) |
Jan 22, 2007 | 41.16 | 41.24 | 40.46 | 40.60 | 8,349,055 | -0.56(-1.36%) |
Jan 19, 2007 | 40.84 | 41.56 | 40.62 | 41.16 | 9,084,716 | +0.55(+1.37%) |
Jan 18, 2007 | 39.32 | 40.66 | 39.32 | 40.60 | 9,598,436 | +0.76(+1.91%) |
Jan 17, 2007 | 40.22 | 40.27 | 39.66 | 39.84 | 7,733,226 | -0.32(-0.79%) |
Jan 16, 2007 | 39.75 | 40.27 | 39.66 | 40.16 | 6,932,120 | +0.35(+0.88%) |
Jan 12, 2007 | 39.47 | 39.91 | 39.28 | 39.81 | 7,777,009 | +0.33(+0.84%) |
Jan 11, 2007 | 38.52 | 39.55 | 38.45 | 39.48 | 7,384,181 | +0.99(+2.57%) |
Jan 10, 2007 | 38.25 | 38.58 | 38.19 | 38.49 | 5,105,238 | +0.03(+0.09%) |
Jan 09, 2007 | 37.92 | 38.58 | 37.92 | 38.46 | 5,787,421 | +0.60(+1.59%) |
Jan 08, 2007 | 37.75 | 37.90 | 37.58 | 37.86 | 4,355,034 | +0.05(+0.14%) |
Jan 05, 2007 | 37.95 | 38.35 | 37.72 | 37.80 | 4,487,289 | -0.21(-0.56%) |
Jan 04, 2007 | 37.68 | 38.17 | 37.37 | 38.01 | 4,972,680 | +0.27(+0.72%) |
Jan 03, 2007 | 38.19 | 38.50 | 37.46 | 37.74 | 8,622,655 | +0.09(+0.23%) |
Dec 29, 2006 | 37.76 | 38.08 | 37.57 | 37.66 | 2,881,136 | -0.03(-0.09%) |
Dec 28, 2006 | 37.95 | 38.14 | 37.60 | 37.69 | 2,653,742 | -0.24(-0.64%) |
Dec 27, 2006 | 37.69 | 38.05 | 37.53 | 37.94 | 3,215,183 | +0.25(+0.67%) |
Dec 26, 2006 | 37.84 | 37.88 | 37.42 | 37.68 | 3,597,709 | -0.15(-0.40%) |
Dec 22, 2006 | 38.11 | 38.20 | 37.76 | 37.84 | 3,486,966 | -0.26(-0.69%) |
Dec 21, 2006 | 38.18 | 38.32 | 37.92 | 38.10 | 5,484,431 | -0.08(-0.21%) |
Dec 20, 2006 | 38.68 | 38.71 | 38.13 | 38.18 | 4,644,844 | -0.43(-1.11%) |
Dec 19, 2006 | 38.52 | 38.76 | 38.30 | 38.61 | 5,164,624 | -0.04(-0.10%) |
Dec 18, 2006 | 38.98 | 39.08 | 38.58 | 38.65 | 4,224,596 | -0.14(-0.36%) |
Dec 15, 2006 | 39.60 | 39.61 | 38.74 | 38.79 | 7,992,586 | -0.65(-1.66%) |
Dec 14, 2006 | 38.62 | 39.57 | 38.46 | 39.44 | 8,674,467 | +0.83(+2.14%) |
Dec 13, 2006 | 38.45 | 38.68 | 38.05 | 38.62 | 5,277,488 | +0.51(+1.35%) |
Dec 12, 2006 | 38.39 | 38.54 | 37.84 | 38.10 | 6,121,165 | -0.41(-1.06%) |
Dec 11, 2006 | 38.37 | 38.62 | 38.30 | 38.51 | 3,975,235 | +0.14(+0.36%) |
Dec 08, 2006 | 38.35 | 38.60 | 38.23 | 38.37 | 3,090,806 | +0.04(+0.10%) |
Dec 07, 2006 | 38.56 | 38.62 | 38.09 | 38.33 | 5,452,920 | -0.04(-0.10%) |
Dec 06, 2006 | 38.62 | 38.67 | 38.19 | 38.37 | 4,032,955 | -0.20(-0.51%) |
Dec 05, 2006 | 38.38 | 38.63 | 38.15 | 38.57 | 4,973,740 | +0.26(+0.69%) |
Dec 04, 2006 | 37.99 | 38.58 | 37.84 | 38.30 | 4,645,147 | +0.48(+1.26%) |