Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.43 | 41.21 | 39.88 | 40.72 | 9,321,117 | +0.56(+1.40%) |
Feb 27, 2007 | 41.38 | 42.16 | 39.75 | 40.16 | 10,706,197 | -2.74(-6.39%) |
Feb 26, 2007 | 43.26 | 44.07 | 42.59 | 42.90 | 6,200,150 | -0.19(-0.43%) |
Feb 23, 2007 | 43.83 | 44.15 | 43.02 | 43.09 | 3,584,676 | -0.67(-1.53%) |
Feb 22, 2007 | 44.80 | 44.82 | 43.53 | 43.76 | 4,154,494 | -0.64(-1.45%) |
Feb 21, 2007 | 43.10 | 44.49 | 42.69 | 44.40 | 6,309,844 | +1.31(+3.04%) |
Feb 20, 2007 | 42.90 | 43.42 | 42.23 | 43.09 | 4,101,428 | -0.21(-0.48%) |
Feb 16, 2007 | 43.41 | 43.65 | 43.02 | 43.30 | 4,022,653 | -0.39(-0.89%) |
Feb 15, 2007 | 43.10 | 44.18 | 42.92 | 43.68 | 5,977,401 | +0.70(+1.62%) |
Feb 14, 2007 | 43.42 | 43.62 | 42.62 | 42.99 | 3,754,018 | +0.16(+0.37%) |
Feb 13, 2007 | 42.31 | 43.26 | 42.02 | 42.83 | 4,384,886 | +1.13(+2.71%) |
Feb 12, 2007 | 41.41 | 42.17 | 41.21 | 41.70 | 3,209,956 | +0.45(+1.10%) |
Feb 09, 2007 | 42.13 | 42.27 | 41.06 | 41.24 | 3,797,087 | -1.15(-2.71%) |
Feb 08, 2007 | 42.78 | 42.90 | 42.00 | 42.39 | 4,159,277 | -0.57(-1.32%) |
Feb 07, 2007 | 42.98 | 43.77 | 42.56 | 42.96 | 4,191,565 | +0.01(+0.02%) |
Feb 06, 2007 | 42.88 | 43.14 | 42.31 | 42.96 | 3,362,998 | +0.45(+1.07%) |
Feb 05, 2007 | 42.91 | 43.48 | 42.19 | 42.50 | 4,173,029 | -0.87(-2.01%) |
Feb 02, 2007 | 43.13 | 43.48 | 42.36 | 43.37 | 5,251,826 | +0.01(+0.02%) |
Feb 01, 2007 | 43.24 | 43.48 | 42.56 | 43.36 | 4,747,780 | +0.19(+0.43%) |
Jan 31, 2007 | 42.22 | 43.40 | 42.21 | 43.18 | 6,591,464 | +0.54(+1.26%) |
Jan 30, 2007 | 42.15 | 42.95 | 41.31 | 42.64 | 7,870,115 | +1.24(+3.01%) |
Jan 29, 2007 | 41.48 | 42.38 | 41.24 | 41.40 | 6,367,992 | +0.27(+0.65%) |
Jan 26, 2007 | 41.92 | 42.15 | 40.92 | 41.13 | 6,397,888 | -0.78(-1.87%) |
Jan 25, 2007 | 41.60 | 42.96 | 41.14 | 41.91 | 11,190,811 | +2.31(+5.83%) |
Jan 24, 2007 | 39.30 | 40.06 | 38.96 | 39.60 | 5,947,057 | +0.07(+0.17%) |
Jan 23, 2007 | 38.19 | 39.56 | 38.13 | 39.54 | 4,978,427 | +1.47(+3.85%) |
Jan 22, 2007 | 38.27 | 38.72 | 37.89 | 38.07 | 3,885,878 | -0.19(-0.49%) |
Jan 19, 2007 | 37.36 | 38.39 | 37.20 | 38.26 | 4,606,372 | +1.22(+3.31%) |
Jan 18, 2007 | 37.79 | 38.32 | 36.81 | 37.04 | 4,232,373 | -0.64(-1.69%) |
Jan 17, 2007 | 37.36 | 37.96 | 37.35 | 37.67 | 4,241,043 | +0.27(+0.72%) |
Jan 16, 2007 | 37.73 | 37.76 | 37.21 | 37.40 | 4,217,425 | -0.26(-0.69%) |
Jan 12, 2007 | 37.51 | 38.10 | 37.34 | 37.66 | 4,270,490 | +0.22(+0.59%) |
Jan 11, 2007 | 37.28 | 37.92 | 37.00 | 37.44 | 5,340,467 | +0.15(+0.41%) |
Jan 10, 2007 | 37.16 | 37.47 | 36.63 | 37.29 | 5,862,451 | +0.06(+0.16%) |
Jan 09, 2007 | 36.87 | 37.66 | 36.68 | 37.23 | 6,734,965 | -0.20(-0.54%) |
Jan 08, 2007 | 37.06 | 37.50 | 36.65 | 37.43 | 7,044,239 | +0.82(+2.23%) |
Jan 05, 2007 | 36.65 | 37.26 | 36.23 | 36.61 | 6,373,373 | -0.13(-0.35%) |
Jan 04, 2007 | 36.33 | 36.85 | 36.13 | 36.74 | 5,084,408 | +0.28(+0.77%) |
Jan 03, 2007 | 36.57 | 36.96 | 35.59 | 36.46 | 6,978,767 | -0.11(-0.29%) |
Dec 29, 2006 | 36.75 | 36.96 | 36.53 | 36.57 | 2,157,891 | -0.41(-1.12%) |
Dec 28, 2006 | 37.30 | 37.66 | 36.86 | 36.98 | 2,675,390 | -0.27(-0.74%) |
Dec 27, 2006 | 36.73 | 37.38 | 36.71 | 37.26 | 2,886,307 | +0.10(+0.27%) |
Dec 26, 2006 | 36.91 | 37.33 | 36.79 | 37.16 | 2,553,564 | +0.25(+0.67%) |
Dec 22, 2006 | 37.04 | 37.51 | 36.69 | 36.91 | 3,135,788 | -0.32(-0.86%) |
Dec 21, 2006 | 37.46 | 38.00 | 36.87 | 37.23 | 4,080,651 | -0.21(-0.55%) |
Dec 20, 2006 | 38.15 | 38.87 | 37.37 | 37.44 | 5,704,301 | -1.04(-2.70%) |
Dec 19, 2006 | 37.06 | 38.84 | 37.06 | 38.47 | 5,612,222 | +0.28(+0.74%) |
Dec 18, 2006 | 39.19 | 39.43 | 37.92 | 38.19 | 8,812,885 | -1.47(-3.69%) |
Dec 15, 2006 | 38.88 | 39.93 | 38.80 | 39.66 | 7,389,986 | +0.64(+1.63%) |
Dec 14, 2006 | 40.14 | 40.34 | 38.89 | 39.02 | 8,859,224 | -0.96(-2.41%) |
Dec 13, 2006 | 39.40 | 40.45 | 39.14 | 39.99 | 10,517,105 | +0.11(+0.29%) |
Dec 12, 2006 | 40.64 | 40.74 | 38.94 | 39.87 | 19,469,306 | -3.18(-7.38%) |
Dec 11, 2006 | 44.03 | 44.06 | 42.90 | 43.05 | 5,430,454 | -0.80(-1.83%) |
Dec 08, 2006 | 43.91 | 44.29 | 42.95 | 43.85 | 5,334,787 | -0.19(-0.44%) |
Dec 07, 2006 | 43.15 | 45.19 | 43.08 | 44.05 | 9,124,401 | +1.22(+2.86%) |
Dec 06, 2006 | 42.52 | 43.43 | 41.79 | 42.82 | 6,713,141 | +0.30(+0.71%) |
Dec 05, 2006 | 42.82 | 43.12 | 41.62 | 42.52 | 9,286,288 | +0.11(+0.27%) |
Dec 04, 2006 | 39.77 | 42.97 | 39.27 | 42.41 | 12,763,339 | +3.18(+8.10%) |