Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.25 | 39.10 | 38.25 | 38.62 | 2,576,731 | +0.76(+2.00%) |
Feb 27, 2007 | 39.05 | 39.12 | 36.39 | 37.87 | 3,791,147 | -2.64(-6.52%) |
Feb 26, 2007 | 40.71 | 40.83 | 40.23 | 40.51 | 709,030 | +0.00(+0.00%) |
Feb 23, 2007 | 40.68 | 40.77 | 40.30 | 40.51 | 815,741 | -0.06(-0.16%) |
Feb 22, 2007 | 40.52 | 40.93 | 40.36 | 40.57 | 1,311,324 | +0.21(+0.53%) |
Feb 21, 2007 | 40.29 | 40.38 | 40.00 | 40.36 | 991,294 | +0.13(+0.31%) |
Feb 20, 2007 | 40.64 | 40.64 | 39.81 | 40.23 | 1,108,245 | +0.09(+0.22%) |
Feb 16, 2007 | 39.81 | 40.24 | 39.76 | 40.14 | 1,757,185 | +0.31(+0.77%) |
Feb 15, 2007 | 39.86 | 40.00 | 39.75 | 39.84 | 612,915 | +0.08(+0.20%) |
Feb 14, 2007 | 39.34 | 39.92 | 39.32 | 39.76 | 2,895,935 | +0.61(+1.55%) |
Feb 13, 2007 | 38.87 | 39.15 | 38.81 | 39.15 | 2,516,984 | +0.47(+1.22%) |
Feb 12, 2007 | 38.71 | 38.71 | 38.45 | 38.68 | 2,036,965 | -0.11(-0.28%) |
Feb 09, 2007 | 39.21 | 39.33 | 38.61 | 38.79 | 1,391,744 | -0.20(-0.51%) |
Feb 08, 2007 | 38.83 | 38.99 | 38.75 | 38.98 | 1,292,425 | -0.21(-0.54%) |
Feb 07, 2007 | 39.24 | 39.50 | 39.10 | 39.20 | 930,535 | -0.22(-0.56%) |
Feb 06, 2007 | 39.22 | 39.44 | 39.16 | 39.42 | 1,499,436 | +0.52(+1.34%) |
Feb 05, 2007 | 39.01 | 39.01 | 38.74 | 38.90 | 1,899,252 | +0.21(+0.55%) |
Feb 02, 2007 | 38.80 | 38.94 | 38.62 | 38.69 | 1,688,689 | +0.41(+1.07%) |
Feb 01, 2007 | 37.94 | 38.35 | 37.89 | 38.27 | 1,725,854 | +0.98(+2.62%) |
Jan 31, 2007 | 36.78 | 37.49 | 36.78 | 37.30 | 1,325,151 | -0.10(-0.27%) |
Jan 30, 2007 | 37.24 | 37.53 | 37.16 | 37.40 | 1,016,790 | +0.32(+0.85%) |
Jan 29, 2007 | 37.59 | 37.68 | 36.97 | 37.08 | 1,317,286 | -0.35(-0.95%) |
Jan 26, 2007 | 37.30 | 37.45 | 37.01 | 37.44 | 1,352,042 | +0.13(+0.36%) |
Jan 25, 2007 | 37.90 | 38.04 | 37.23 | 37.31 | 1,163,423 | -1.01(-2.63%) |
Jan 24, 2007 | 38.07 | 38.35 | 37.90 | 38.31 | 2,005,928 | +0.81(+2.17%) |
Jan 23, 2007 | 37.16 | 37.50 | 37.06 | 37.50 | 1,342,528 | +0.45(+1.21%) |
Jan 22, 2007 | 37.22 | 37.33 | 36.90 | 37.05 | 1,992,356 | -0.37(-0.99%) |
Jan 19, 2007 | 37.03 | 37.47 | 36.96 | 37.42 | 997,890 | +0.09(+0.25%) |
Jan 18, 2007 | 37.83 | 37.83 | 37.20 | 37.33 | 1,124,862 | -0.21(-0.57%) |
Jan 17, 2007 | 37.73 | 37.77 | 37.53 | 37.54 | 1,030,362 | -0.31(-0.81%) |
Jan 16, 2007 | 37.90 | 37.96 | 37.64 | 37.85 | 1,034,041 | +0.12(+0.31%) |
Jan 12, 2007 | 37.34 | 37.80 | 37.29 | 37.73 | 686,105 | +0.83(+2.24%) |
Jan 11, 2007 | 36.82 | 37.30 | 36.46 | 36.90 | 2,271,162 | +0.28(+0.77%) |
Jan 10, 2007 | 36.27 | 36.64 | 35.79 | 36.62 | 1,808,430 | -0.12(-0.32%) |
Jan 09, 2007 | 37.05 | 37.08 | 36.54 | 36.74 | 1,237,627 | -0.41(-1.10%) |
Jan 08, 2007 | 37.01 | 37.29 | 36.86 | 37.15 | 1,084,779 | +0.07(+0.19%) |
Jan 05, 2007 | 37.37 | 37.57 | 36.97 | 37.08 | 949,562 | -0.91(-2.41%) |
Jan 04, 2007 | 38.09 | 38.09 | 37.68 | 37.99 | 2,291,076 | -0.43(-1.11%) |
Jan 03, 2007 | 38.69 | 38.83 | 38.06 | 38.42 | 2,612,121 | -0.53(-1.36%) |
Dec 29, 2006 | 38.87 | 39.31 | 38.87 | 38.95 | 1,546,622 | +0.00(+0.00%) |
Dec 28, 2006 | 39.43 | 39.43 | 38.91 | 38.95 | 1,121,310 | -0.20(-0.50%) |
Dec 27, 2006 | 39.02 | 39.30 | 38.90 | 39.14 | 798,997 | +0.06(+0.16%) |
Dec 26, 2006 | 38.77 | 39.09 | 38.70 | 39.08 | 456,261 | +0.32(+0.83%) |
Dec 22, 2006 | 39.02 | 39.02 | 38.67 | 38.76 | 715,660 | -0.26(-0.67%) |
Dec 21, 2006 | 39.09 | 39.15 | 38.80 | 39.02 | 565,095 | -0.19(-0.48%) |
Dec 20, 2006 | 39.27 | 39.39 | 39.14 | 39.21 | 852,272 | +0.17(+0.42%) |
Dec 19, 2006 | 38.69 | 39.04 | 38.59 | 39.04 | 854,175 | -0.15(-0.38%) |
Dec 18, 2006 | 39.43 | 39.64 | 39.06 | 39.19 | 571,691 | -0.14(-0.36%) |
Dec 15, 2006 | 39.52 | 39.52 | 39.23 | 39.33 | 551,903 | -0.08(-0.20%) |
Dec 14, 2006 | 38.94 | 39.43 | 38.94 | 39.41 | 946,645 | +1.20(+3.14%) |
Dec 13, 2006 | 38.25 | 38.30 | 38.08 | 38.21 | 919,880 | +0.31(+0.81%) |
Dec 12, 2006 | 38.01 | 38.01 | 37.72 | 37.90 | 806,988 | -0.37(-0.97%) |
Dec 11, 2006 | 38.27 | 38.28 | 38.05 | 38.27 | 361,508 | -0.08(-0.21%) |
Dec 08, 2006 | 38.47 | 38.69 | 38.26 | 38.35 | 939,161 | -0.61(-1.56%) |
Dec 07, 2006 | 39.29 | 39.30 | 38.83 | 38.96 | 775,150 | -0.19(-0.48%) |
Dec 06, 2006 | 39.09 | 39.30 | 38.98 | 39.15 | 1,280,882 | -0.31(-0.78%) |
Dec 05, 2006 | 39.18 | 39.46 | 39.10 | 39.46 | 1,038,227 | +0.00(+0.00%) |
Dec 04, 2006 | 39.14 | 39.51 | 39.10 | 39.46 | 1,383,246 | +0.43(+1.09%) |