Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.28 | 40.43 | 39.28 | 40.08 | 2,393,849 | +0.79(+2.02%) |
Feb 27, 2007 | 40.33 | 40.48 | 39.14 | 39.28 | 2,369,159 | -1.25(-3.08%) |
Feb 26, 2007 | 40.72 | 40.81 | 40.30 | 40.53 | 2,241,378 | -0.18(-0.45%) |
Feb 23, 2007 | 40.87 | 40.95 | 40.57 | 40.71 | 1,667,876 | -0.07(-0.18%) |
Feb 22, 2007 | 40.85 | 40.95 | 40.70 | 40.79 | 1,474,254 | +0.07(+0.18%) |
Feb 21, 2007 | 40.58 | 40.84 | 40.48 | 40.71 | 1,763,712 | +0.08(+0.20%) |
Feb 20, 2007 | 40.77 | 40.86 | 40.45 | 40.63 | 2,146,083 | -0.01(-0.02%) |
Feb 16, 2007 | 40.76 | 40.95 | 40.59 | 40.64 | 1,527,316 | -0.29(-0.70%) |
Feb 15, 2007 | 40.54 | 41.08 | 40.53 | 40.93 | 2,249,716 | +0.25(+0.61%) |
Feb 14, 2007 | 40.53 | 40.97 | 40.42 | 40.68 | 2,299,096 | -0.47(-1.14%) |
Feb 13, 2007 | 40.22 | 41.19 | 40.18 | 41.15 | 1,875,467 | +1.02(+2.53%) |
Feb 12, 2007 | 40.17 | 40.82 | 39.39 | 40.13 | 3,146,462 | +0.57(+1.45%) |
Feb 09, 2007 | 40.82 | 40.84 | 39.30 | 39.56 | 3,579,837 | -0.94(-2.33%) |
Feb 08, 2007 | 40.24 | 40.82 | 39.92 | 40.50 | 2,466,403 | +0.14(+0.34%) |
Feb 07, 2007 | 40.72 | 40.86 | 40.23 | 40.36 | 1,503,167 | -0.19(-0.48%) |
Feb 06, 2007 | 40.68 | 40.84 | 40.39 | 40.56 | 1,245,113 | +0.00(+0.00%) |
Feb 05, 2007 | 40.16 | 40.64 | 40.16 | 40.56 | 1,089,934 | +0.31(+0.78%) |
Feb 02, 2007 | 40.88 | 40.88 | 40.18 | 40.24 | 3,618,929 | -0.42(-1.04%) |
Feb 01, 2007 | 40.26 | 40.73 | 40.17 | 40.67 | 1,892,577 | +0.54(+1.33%) |
Jan 31, 2007 | 39.64 | 40.28 | 39.60 | 40.13 | 2,041,150 | +0.54(+1.35%) |
Jan 30, 2007 | 39.51 | 39.71 | 39.40 | 39.60 | 1,537,928 | +0.10(+0.26%) |
Jan 29, 2007 | 39.19 | 39.64 | 39.04 | 39.50 | 2,056,635 | +0.31(+0.80%) |
Jan 26, 2007 | 38.88 | 39.26 | 38.81 | 39.18 | 1,658,888 | +0.32(+0.83%) |
Jan 25, 2007 | 39.17 | 39.51 | 38.81 | 38.86 | 1,241,756 | -0.39(-0.99%) |
Jan 24, 2007 | 39.19 | 39.38 | 38.96 | 39.25 | 1,491,472 | +0.14(+0.35%) |
Jan 23, 2007 | 39.01 | 39.33 | 38.89 | 39.11 | 1,317,342 | +0.10(+0.26%) |
Jan 22, 2007 | 39.30 | 39.40 | 38.85 | 39.01 | 1,282,690 | -0.18(-0.47%) |
Jan 19, 2007 | 39.09 | 39.65 | 39.09 | 39.19 | 1,589,149 | +0.36(+0.93%) |
Jan 18, 2007 | 39.12 | 39.42 | 38.76 | 38.83 | 1,550,273 | -0.15(-0.38%) |
Jan 17, 2007 | 38.93 | 39.27 | 38.78 | 38.98 | 1,566,300 | -0.04(-0.09%) |
Jan 16, 2007 | 39.03 | 39.15 | 38.60 | 39.02 | 1,222,481 | -0.01(-0.02%) |
Jan 12, 2007 | 38.78 | 39.25 | 38.74 | 39.02 | 1,770,534 | +0.24(+0.62%) |
Jan 11, 2007 | 38.47 | 39.09 | 38.47 | 38.78 | 2,239,103 | +0.53(+1.38%) |
Jan 10, 2007 | 38.04 | 38.34 | 37.92 | 38.26 | 2,777,736 | +0.22(+0.58%) |
Jan 09, 2007 | 37.51 | 38.26 | 37.42 | 38.04 | 2,563,106 | +0.76(+2.03%) |
Jan 08, 2007 | 37.22 | 37.36 | 37.13 | 37.28 | 1,500,677 | +0.00(+0.00%) |
Jan 05, 2007 | 37.45 | 37.57 | 37.21 | 37.28 | 1,943,798 | -0.34(-0.91%) |
Jan 04, 2007 | 37.96 | 37.97 | 37.54 | 37.62 | 1,850,777 | -0.45(-1.19%) |
Jan 03, 2007 | 38.32 | 38.64 | 37.99 | 38.07 | 1,428,664 | -0.22(-0.58%) |
Dec 29, 2006 | 38.44 | 38.55 | 38.18 | 38.30 | 1,465,483 | -0.25(-0.65%) |
Dec 28, 2006 | 38.69 | 38.78 | 38.52 | 38.54 | 704,315 | -0.17(-0.43%) |
Dec 27, 2006 | 38.87 | 38.95 | 38.58 | 38.71 | 570,361 | +0.06(+0.14%) |
Dec 26, 2006 | 38.18 | 38.66 | 38.16 | 38.66 | 609,562 | +0.40(+1.04%) |
Dec 22, 2006 | 38.65 | 38.65 | 38.21 | 38.26 | 979,912 | -0.28(-0.72%) |
Dec 21, 2006 | 38.14 | 38.54 | 38.10 | 38.54 | 1,155,016 | +0.53(+1.38%) |
Dec 20, 2006 | 38.39 | 38.39 | 38.01 | 38.01 | 1,092,750 | -0.30(-0.77%) |
Dec 19, 2006 | 38.07 | 38.36 | 37.95 | 38.30 | 1,127,619 | +0.17(+0.44%) |
Dec 18, 2006 | 38.47 | 38.47 | 37.86 | 38.14 | 1,346,581 | -0.25(-0.65%) |
Dec 15, 2006 | 38.29 | 38.53 | 38.15 | 38.39 | 2,013,211 | +0.21(+0.56%) |
Dec 14, 2006 | 38.27 | 38.52 | 38.12 | 38.18 | 1,397,044 | -0.08(-0.22%) |
Dec 13, 2006 | 38.14 | 38.33 | 37.93 | 38.26 | 1,404,624 | +0.31(+0.83%) |
Dec 12, 2006 | 38.07 | 38.10 | 37.70 | 37.94 | 1,412,312 | -0.12(-0.32%) |
Dec 11, 2006 | 37.57 | 38.12 | 37.56 | 38.06 | 857,870 | +0.58(+1.55%) |
Dec 08, 2006 | 37.62 | 37.82 | 37.43 | 37.48 | 1,421,625 | -0.04(-0.10%) |
Dec 07, 2006 | 37.61 | 37.68 | 37.36 | 37.52 | 1,464,291 | +0.03(+0.07%) |
Dec 06, 2006 | 37.35 | 37.58 | 37.20 | 37.49 | 1,083,653 | +0.18(+0.47%) |
Dec 05, 2006 | 37.22 | 37.35 | 37.08 | 37.32 | 1,871,785 | +0.02(+0.05%) |
Dec 04, 2006 | 37.33 | 37.33 | 36.94 | 37.30 | 1,449,781 | +0.08(+0.22%) |