Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.71 | 38.75 | 37.90 | 38.18 | 2,519,083 | -0.17(-0.44%) |
Feb 27, 2007 | 39.49 | 39.49 | 37.50 | 38.35 | 2,441,647 | -1.56(-3.91%) |
Feb 26, 2007 | 39.70 | 40.31 | 39.53 | 39.91 | 1,165,862 | +0.25(+0.63%) |
Feb 23, 2007 | 39.40 | 39.74 | 39.12 | 39.66 | 1,090,706 | +0.34(+0.86%) |
Feb 22, 2007 | 39.85 | 39.94 | 39.02 | 39.32 | 1,039,883 | -0.43(-1.08%) |
Feb 21, 2007 | 39.75 | 39.80 | 39.22 | 39.75 | 1,298,844 | +0.07(+0.18%) |
Feb 20, 2007 | 39.50 | 39.86 | 39.34 | 39.68 | 2,096,925 | -0.30(-0.75%) |
Feb 16, 2007 | 40.23 | 40.65 | 39.81 | 39.98 | 5,406,954 | +1.51(+3.93%) |
Feb 15, 2007 | 38.02 | 38.94 | 37.97 | 38.47 | 2,377,116 | +0.79(+2.10%) |
Feb 14, 2007 | 37.00 | 37.70 | 36.86 | 37.68 | 2,367,269 | +1.01(+2.75%) |
Feb 13, 2007 | 36.25 | 36.67 | 36.07 | 36.67 | 1,335,178 | +0.49(+1.35%) |
Feb 12, 2007 | 36.89 | 36.95 | 36.00 | 36.18 | 792,200 | -0.41(-1.12%) |
Feb 09, 2007 | 36.97 | 37.29 | 36.28 | 36.59 | 1,873,206 | -0.39(-1.05%) |
Feb 08, 2007 | 37.29 | 37.58 | 36.98 | 36.98 | 1,626,799 | -0.06(-0.16%) |
Feb 07, 2007 | 37.34 | 37.43 | 36.88 | 37.04 | 1,656,337 | +0.07(+0.19%) |
Feb 06, 2007 | 36.80 | 37.41 | 36.67 | 36.97 | 2,092,037 | +0.52(+1.43%) |
Feb 05, 2007 | 36.27 | 36.55 | 35.62 | 36.45 | 1,506,858 | +0.19(+0.52%) |
Feb 02, 2007 | 36.77 | 36.95 | 36.25 | 36.26 | 1,903,252 | -0.19(-0.52%) |
Feb 01, 2007 | 36.64 | 37.01 | 36.40 | 36.45 | 2,219,028 | +0.05(+0.14%) |
Jan 31, 2007 | 36.49 | 36.83 | 36.40 | 36.40 | 2,125,884 | -0.14(-0.38%) |
Jan 30, 2007 | 37.00 | 37.00 | 36.36 | 36.54 | 3,075,583 | -0.61(-1.64%) |
Jan 29, 2007 | 38.25 | 38.43 | 36.93 | 37.15 | 1,892,399 | -0.93(-2.44%) |
Jan 26, 2007 | 38.60 | 38.79 | 37.95 | 38.08 | 1,221,597 | -0.25(-0.65%) |
Jan 25, 2007 | 38.75 | 38.90 | 38.07 | 38.33 | 1,124,803 | -0.23(-0.60%) |
Jan 24, 2007 | 37.65 | 38.70 | 37.65 | 38.56 | 1,937,676 | +0.94(+2.50%) |
Jan 23, 2007 | 37.40 | 37.88 | 37.11 | 37.62 | 1,257,948 | +0.32(+0.86%) |
Jan 22, 2007 | 37.45 | 37.56 | 36.80 | 37.30 | 2,662,720 | +0.20(+0.54%) |
Jan 19, 2007 | 36.89 | 37.40 | 36.55 | 37.10 | 1,034,383 | +0.19(+0.51%) |
Jan 18, 2007 | 37.45 | 37.67 | 36.82 | 36.91 | 1,585,754 | -0.57(-1.52%) |
Jan 17, 2007 | 38.00 | 38.12 | 37.33 | 37.48 | 1,522,405 | -0.74(-1.94%) |
Jan 16, 2007 | 38.79 | 39.00 | 37.77 | 38.22 | 2,254,057 | -0.33(-0.86%) |
Jan 12, 2007 | 38.38 | 38.64 | 36.85 | 38.55 | 2,041,543 | +0.09(+0.23%) |
Jan 11, 2007 | 35.93 | 38.50 | 35.84 | 38.46 | 3,137,584 | +2.60(+7.25%) |
Jan 10, 2007 | 35.50 | 36.00 | 35.10 | 35.86 | 1,348,929 | +0.78(+2.22%) |
Jan 09, 2007 | 35.90 | 35.98 | 34.97 | 35.08 | 2,507,469 | -0.42(-1.18%) |
Jan 08, 2007 | 35.35 | 35.93 | 35.35 | 35.50 | 6,507,202 | +0.40(+1.14%) |
Jan 05, 2007 | 35.26 | 35.30 | 34.88 | 35.10 | 2,341,578 | -0.35(-0.99%) |
Jan 04, 2007 | 35.65 | 36.09 | 35.10 | 35.45 | 2,057,279 | -0.13(-0.37%) |
Jan 03, 2007 | 35.35 | 35.61 | 35.03 | 35.58 | 2,313,856 | +0.88(+2.54%) |
Dec 29, 2006 | 34.76 | 34.90 | 34.52 | 34.70 | 597,223 | -0.19(-0.54%) |
Dec 28, 2006 | 34.05 | 34.95 | 34.05 | 34.89 | 495,123 | +0.85(+2.50%) |
Dec 27, 2006 | 33.99 | 34.74 | 33.41 | 34.04 | 746,258 | -32.98(-49.21%) |
Dec 26, 2006 | 67.13 | 67.25 | 66.54 | 67.02 | 219,304 | +0.00(+0.00%) |
Dec 22, 2006 | 67.13 | 67.25 | 66.54 | 67.02 | 219,304 | -0.16(-0.24%) |
Dec 21, 2006 | 67.80 | 68.27 | 66.86 | 67.18 | 570,117 | -0.47(-0.69%) |
Dec 20, 2006 | 67.50 | 67.90 | 67.24 | 67.65 | 927,331 | -0.29(-0.43%) |
Dec 19, 2006 | 68.83 | 69.49 | 67.68 | 67.94 | 442,773 | -0.92(-1.34%) |
Dec 18, 2006 | 68.28 | 69.61 | 68.28 | 68.86 | 532,635 | +0.58(+0.85%) |
Dec 15, 2006 | 68.00 | 68.64 | 67.50 | 68.28 | 1,748,241 | +0.79(+1.17%) |
Dec 14, 2006 | 67.57 | 67.99 | 67.20 | 67.49 | 722,940 | -0.16(-0.24%) |
Dec 13, 2006 | 67.75 | 68.05 | 67.53 | 67.65 | 658,815 | +0.16(+0.24%) |
Dec 12, 2006 | 67.55 | 67.80 | 67.21 | 67.49 | 740,091 | +0.04(+0.06%) |
Dec 11, 2006 | 68.25 | 68.45 | 67.26 | 67.45 | 1,339,896 | -0.67(-0.98%) |
Dec 08, 2006 | 69.15 | 69.15 | 67.87 | 68.12 | 655,431 | -0.70(-1.02%) |
Dec 07, 2006 | 69.57 | 69.70 | 68.60 | 68.82 | 775,899 | -0.75(-1.08%) |
Dec 06, 2006 | 69.41 | 69.89 | 69.41 | 69.57 | 3,380,364 | +0.19(+0.27%) |
Dec 05, 2006 | 69.50 | 69.60 | 69.05 | 69.38 | 1,188,707 | -0.18(-0.26%) |
Dec 04, 2006 | 68.75 | 69.95 | 68.50 | 69.56 | 1,275,437 | +1.06(+1.55%) |