Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.83 | 41.60 | 40.54 | 41.24 | 3,440,340 | +0.41(+1.00%) |
Feb 27, 2007 | 41.62 | 41.78 | 40.54 | 40.83 | 3,360,480 | -1.08(-2.57%) |
Feb 26, 2007 | 42.22 | 42.26 | 41.63 | 41.91 | 2,257,026 | -0.31(-0.73%) |
Feb 23, 2007 | 42.49 | 42.57 | 41.94 | 42.22 | 1,757,308 | -0.24(-0.56%) |
Feb 22, 2007 | 42.25 | 42.66 | 42.25 | 42.46 | 2,151,154 | -0.06(-0.14%) |
Feb 21, 2007 | 42.55 | 42.73 | 42.43 | 42.52 | 2,195,174 | -0.15(-0.36%) |
Feb 20, 2007 | 42.41 | 42.81 | 42.32 | 42.67 | 2,380,475 | +0.28(+0.65%) |
Feb 16, 2007 | 42.39 | 42.66 | 42.20 | 42.39 | 2,354,245 | -0.18(-0.43%) |
Feb 15, 2007 | 42.17 | 42.69 | 42.17 | 42.58 | 2,841,975 | +0.25(+0.60%) |
Feb 14, 2007 | 42.73 | 42.73 | 42.32 | 42.32 | 2,472,032 | -0.23(-0.54%) |
Feb 13, 2007 | 42.00 | 42.56 | 41.69 | 42.56 | 2,148,710 | +0.55(+1.32%) |
Feb 12, 2007 | 42.16 | 42.42 | 41.91 | 42.00 | 2,101,013 | -0.07(-0.16%) |
Feb 09, 2007 | 42.16 | 42.40 | 41.97 | 42.07 | 3,128,561 | -0.03(-0.07%) |
Feb 08, 2007 | 42.39 | 42.50 | 41.96 | 42.10 | 2,910,537 | -0.29(-0.69%) |
Feb 07, 2007 | 42.46 | 42.84 | 42.34 | 42.39 | 2,401,122 | -0.14(-0.33%) |
Feb 06, 2007 | 42.32 | 42.60 | 42.17 | 42.53 | 2,366,840 | +0.20(+0.47%) |
Feb 05, 2007 | 42.08 | 42.69 | 41.47 | 42.33 | 3,968,194 | +0.09(+0.22%) |
Feb 02, 2007 | 41.24 | 42.36 | 41.03 | 42.24 | 4,668,365 | +1.76(+4.36%) |
Feb 01, 2007 | 39.98 | 40.68 | 39.97 | 40.48 | 3,536,431 | +0.51(+1.27%) |
Jan 31, 2007 | 39.67 | 40.08 | 39.64 | 39.97 | 1,577,980 | +0.24(+0.60%) |
Jan 30, 2007 | 39.66 | 39.88 | 39.57 | 39.73 | 1,798,341 | +0.17(+0.43%) |
Jan 29, 2007 | 39.58 | 39.69 | 39.37 | 39.56 | 1,573,435 | -0.06(-0.16%) |
Jan 26, 2007 | 40.06 | 40.14 | 39.58 | 39.62 | 2,130,247 | -0.31(-0.77%) |
Jan 25, 2007 | 40.57 | 40.74 | 39.91 | 39.93 | 2,019,352 | -0.71(-1.74%) |
Jan 24, 2007 | 40.78 | 40.85 | 40.36 | 40.64 | 1,568,501 | -0.32(-0.77%) |
Jan 23, 2007 | 40.01 | 40.98 | 39.96 | 40.95 | 2,521,496 | +0.95(+2.37%) |
Jan 22, 2007 | 40.20 | 40.27 | 39.88 | 40.01 | 2,297,239 | -0.27(-0.67%) |
Jan 19, 2007 | 39.89 | 40.49 | 39.81 | 40.28 | 3,208,162 | +0.57(+1.44%) |
Jan 18, 2007 | 39.89 | 40.01 | 39.58 | 39.71 | 1,844,310 | -0.09(-0.23%) |
Jan 17, 2007 | 39.95 | 39.98 | 39.72 | 39.80 | 1,458,385 | -0.08(-0.19%) |
Jan 16, 2007 | 39.83 | 40.14 | 39.76 | 39.88 | 1,954,166 | +0.00(+0.00%) |
Jan 12, 2007 | 40.12 | 40.22 | 39.62 | 39.88 | 2,700,694 | -0.32(-0.80%) |
Jan 11, 2007 | 40.07 | 40.31 | 39.96 | 40.20 | 2,456,829 | +0.15(+0.37%) |
Jan 10, 2007 | 39.62 | 40.06 | 39.37 | 40.05 | 2,410,991 | +0.32(+0.81%) |
Jan 09, 2007 | 39.35 | 39.80 | 39.35 | 39.73 | 2,953,259 | +0.38(+0.96%) |
Jan 08, 2007 | 39.64 | 39.64 | 39.24 | 39.35 | 2,747,052 | -0.41(-1.03%) |
Jan 05, 2007 | 39.54 | 39.98 | 39.51 | 39.76 | 2,774,840 | +0.23(+0.58%) |
Jan 04, 2007 | 40.08 | 40.12 | 39.51 | 39.53 | 3,034,288 | -0.60(-1.50%) |
Jan 03, 2007 | 40.28 | 40.79 | 40.02 | 40.13 | 2,695,370 | -0.53(-1.31%) |
Dec 29, 2006 | 41.04 | 41.04 | 40.63 | 40.66 | 1,038,568 | -0.50(-1.22%) |
Dec 28, 2006 | 41.22 | 41.28 | 40.95 | 41.16 | 1,422,286 | -0.14(-0.34%) |
Dec 27, 2006 | 41.33 | 41.41 | 41.20 | 41.30 | 1,419,169 | +0.14(+0.34%) |
Dec 26, 2006 | 41.07 | 41.36 | 41.05 | 41.16 | 1,345,932 | +0.02(+0.04%) |
Dec 22, 2006 | 41.36 | 41.42 | 41.12 | 41.15 | 1,893,005 | -0.30(-0.72%) |
Dec 21, 2006 | 41.59 | 41.72 | 41.32 | 41.45 | 3,198,033 | -0.03(-0.07%) |
Dec 20, 2006 | 41.35 | 41.65 | 41.24 | 41.48 | 1,482,018 | +0.24(+0.58%) |
Dec 19, 2006 | 40.81 | 41.27 | 40.73 | 41.24 | 1,477,214 | +0.43(+1.06%) |
Dec 18, 2006 | 40.61 | 41.04 | 40.52 | 40.81 | 1,942,609 | +0.25(+0.63%) |
Dec 15, 2006 | 40.62 | 40.97 | 40.50 | 40.55 | 2,734,845 | +0.20(+0.50%) |
Dec 14, 2006 | 40.31 | 40.51 | 40.15 | 40.35 | 2,231,793 | +0.12(+0.29%) |
Dec 13, 2006 | 40.35 | 40.53 | 40.18 | 40.24 | 2,058,049 | -0.08(-0.21%) |
Dec 12, 2006 | 40.39 | 40.55 | 40.22 | 40.32 | 2,955,077 | -0.02(-0.04%) |
Dec 11, 2006 | 40.18 | 40.53 | 40.09 | 40.34 | 1,721,468 | +0.16(+0.40%) |
Dec 08, 2006 | 40.36 | 40.49 | 40.11 | 40.18 | 1,516,170 | -0.14(-0.34%) |
Dec 07, 2006 | 40.68 | 40.74 | 40.31 | 40.31 | 1,947,413 | -0.36(-0.89%) |
Dec 06, 2006 | 40.06 | 40.79 | 40.05 | 40.68 | 3,712,902 | +0.42(+1.03%) |
Dec 05, 2006 | 40.16 | 40.51 | 40.09 | 40.26 | 1,391,640 | +0.10(+0.25%) |
Dec 04, 2006 | 39.74 | 40.21 | 39.64 | 40.16 | 2,357,751 | +0.65(+1.66%) |