Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 36.88 | 37.40 | 36.76 | 37.03 | 6,310,642 | +0.28(+0.78%) |
Feb 27, 2007 | 36.94 | 37.68 | 36.35 | 36.74 | 7,954,186 | -0.74(-1.99%) |
Feb 26, 2007 | 37.64 | 38.13 | 37.40 | 37.49 | 6,908,033 | -0.05(-0.12%) |
Feb 23, 2007 | 37.68 | 37.99 | 37.36 | 37.53 | 4,470,156 | +0.07(+0.20%) |
Feb 22, 2007 | 37.41 | 37.83 | 37.18 | 37.46 | 5,669,111 | +0.04(+0.10%) |
Feb 21, 2007 | 36.76 | 37.45 | 36.39 | 37.42 | 7,754,632 | +0.61(+1.65%) |
Feb 20, 2007 | 37.38 | 37.38 | 36.76 | 36.82 | 9,800,983 | -1.17(-3.07%) |
Feb 16, 2007 | 37.77 | 38.14 | 37.68 | 37.98 | 5,692,069 | +0.11(+0.29%) |
Feb 15, 2007 | 38.51 | 38.51 | 37.77 | 37.87 | 7,187,308 | -0.63(-1.65%) |
Feb 14, 2007 | 38.83 | 38.83 | 38.34 | 38.51 | 4,873,885 | +0.14(+0.36%) |
Feb 13, 2007 | 37.91 | 38.38 | 37.85 | 38.37 | 4,797,572 | +0.64(+1.71%) |
Feb 12, 2007 | 38.09 | 38.34 | 37.47 | 37.73 | 5,701,724 | -0.46(-1.20%) |
Feb 09, 2007 | 38.72 | 39.15 | 38.12 | 38.19 | 6,124,581 | -0.46(-1.19%) |
Feb 08, 2007 | 38.76 | 39.16 | 38.37 | 38.65 | 6,568,191 | -0.21(-0.54%) |
Feb 07, 2007 | 38.97 | 39.45 | 38.62 | 38.86 | 5,119,304 | -0.17(-0.45%) |
Feb 06, 2007 | 39.61 | 40.12 | 38.32 | 39.03 | 6,716,278 | -0.44(-1.12%) |
Feb 05, 2007 | 40.49 | 40.70 | 39.09 | 39.47 | 7,209,831 | -0.81(-2.01%) |
Feb 02, 2007 | 41.24 | 41.24 | 39.85 | 40.28 | 3,728,086 | -0.08(-0.20%) |
Feb 01, 2007 | 40.53 | 40.89 | 40.12 | 40.36 | 4,772,533 | +0.16(+0.39%) |
Jan 31, 2007 | 39.57 | 40.59 | 39.42 | 40.21 | 4,637,067 | +0.22(+0.55%) |
Jan 30, 2007 | 38.97 | 40.14 | 38.94 | 39.99 | 5,197,864 | +1.34(+3.47%) |
Jan 29, 2007 | 38.61 | 39.54 | 38.57 | 38.65 | 4,704,202 | +0.12(+0.31%) |
Jan 26, 2007 | 39.02 | 39.19 | 38.39 | 38.53 | 3,840,484 | -0.01(-0.02%) |
Jan 25, 2007 | 39.49 | 39.64 | 38.45 | 38.54 | 5,816,654 | -1.08(-2.74%) |
Jan 24, 2007 | 40.09 | 40.21 | 39.16 | 39.62 | 5,940,913 | -0.52(-1.30%) |
Jan 23, 2007 | 39.33 | 40.30 | 39.33 | 40.14 | 5,518,738 | +1.05(+2.68%) |
Jan 22, 2007 | 40.16 | 40.23 | 38.79 | 39.10 | 5,702,732 | -0.38(-0.95%) |
Jan 19, 2007 | 38.69 | 39.54 | 38.51 | 39.47 | 6,381,694 | +1.16(+3.02%) |
Jan 18, 2007 | 38.97 | 39.02 | 38.06 | 38.32 | 4,929,217 | +0.02(+0.05%) |
Jan 17, 2007 | 38.34 | 38.61 | 37.92 | 38.30 | 6,730,314 | +0.19(+0.51%) |
Jan 16, 2007 | 38.14 | 38.67 | 37.75 | 38.10 | 6,138,617 | -0.34(-0.88%) |
Jan 12, 2007 | 37.82 | 38.50 | 37.51 | 38.44 | 6,485,605 | +1.28(+3.44%) |
Jan 11, 2007 | 37.22 | 38.27 | 37.03 | 37.17 | 5,243,998 | -0.06(-0.17%) |
Jan 10, 2007 | 37.68 | 37.94 | 36.91 | 37.23 | 6,541,642 | -0.78(-2.06%) |
Jan 09, 2007 | 37.50 | 38.50 | 37.27 | 38.01 | 5,616,339 | +0.01(+0.02%) |
Jan 08, 2007 | 38.59 | 38.69 | 37.73 | 38.00 | 5,949,726 | +0.04(+0.10%) |
Jan 05, 2007 | 37.82 | 38.27 | 37.25 | 37.97 | 9,350,519 | +0.26(+0.68%) |
Jan 04, 2007 | 38.50 | 38.58 | 37.62 | 37.71 | 7,758,876 | -1.10(-2.84%) |
Jan 03, 2007 | 39.97 | 39.97 | 38.43 | 38.81 | 7,957,994 | -1.19(-2.96%) |
Dec 29, 2006 | 40.35 | 40.41 | 39.93 | 40.00 | 3,014,850 | -0.39(-0.96%) |
Dec 28, 2006 | 40.67 | 40.75 | 40.16 | 40.38 | 5,060,983 | +0.08(+0.21%) |
Dec 27, 2006 | 39.54 | 40.42 | 39.44 | 40.30 | 5,957,016 | +1.06(+2.69%) |
Dec 26, 2006 | 38.66 | 39.45 | 38.61 | 39.24 | 4,867,414 | +0.51(+1.33%) |
Dec 22, 2006 | 39.20 | 39.44 | 38.66 | 38.73 | 3,973,774 | -0.45(-1.15%) |
Dec 21, 2006 | 39.52 | 39.87 | 39.05 | 39.18 | 5,461,179 | -0.43(-1.09%) |
Dec 20, 2006 | 40.51 | 40.65 | 39.52 | 39.61 | 5,355,961 | -0.53(-1.33%) |
Dec 19, 2006 | 39.60 | 40.60 | 39.52 | 40.14 | 7,205,152 | -0.32(-0.79%) |
Dec 18, 2006 | 41.50 | 42.39 | 40.12 | 40.47 | 7,185,676 | -1.35(-3.23%) |
Dec 15, 2006 | 42.51 | 42.51 | 41.42 | 41.82 | 7,437,566 | -0.71(-1.66%) |
Dec 14, 2006 | 42.59 | 42.98 | 42.16 | 42.52 | 6,774,490 | +0.10(+0.24%) |
Dec 13, 2006 | 42.00 | 42.65 | 41.27 | 42.42 | 12,917,460 | -1.28(-2.92%) |
Dec 12, 2006 | 45.92 | 45.94 | 42.97 | 43.70 | 9,924,480 | -2.12(-4.63%) |
Dec 11, 2006 | 45.39 | 46.41 | 44.88 | 45.82 | 6,668,512 | +0.82(+1.82%) |
Dec 08, 2006 | 45.72 | 45.90 | 44.98 | 45.01 | 3,656,273 | -0.36(-0.79%) |
Dec 07, 2006 | 45.55 | 45.74 | 45.07 | 45.36 | 3,107,554 | -0.09(-0.20%) |
Dec 06, 2006 | 45.86 | 46.38 | 45.36 | 45.46 | 5,140,195 | -0.52(-1.14%) |
Dec 05, 2006 | 45.42 | 46.04 | 44.94 | 45.98 | 5,672,157 | +1.23(+2.75%) |
Dec 04, 2006 | 44.71 | 44.78 | 44.30 | 44.75 | 4,309,664 | -0.19(-0.43%) |