Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.05 | 46.21 | 45.45 | 45.53 | 23,267,330 | +0.01(+0.02%) |
Feb 27, 2007 | 46.30 | 46.42 | 45.24 | 45.52 | 32,056,254 | -1.38(-2.95%) |
Feb 26, 2007 | 46.86 | 47.11 | 46.73 | 46.90 | 15,308,125 | -0.02(-0.05%) |
Feb 23, 2007 | 47.08 | 47.82 | 46.73 | 46.92 | 27,431,532 | -0.36(-0.76%) |
Feb 22, 2007 | 47.35 | 47.76 | 47.20 | 47.28 | 20,328,280 | -0.47(-0.99%) |
Feb 21, 2007 | 46.77 | 47.91 | 46.56 | 47.76 | 23,514,488 | +0.75(+1.60%) |
Feb 20, 2007 | 47.22 | 47.59 | 46.94 | 47.01 | 24,711,764 | -0.27(-0.57%) |
Feb 16, 2007 | 48.33 | 48.52 | 46.72 | 47.28 | 42,711,580 | -1.10(-2.27%) |
Feb 15, 2007 | 48.67 | 48.83 | 48.11 | 48.37 | 16,333,265 | -0.37(-0.76%) |
Feb 14, 2007 | 48.69 | 48.96 | 48.66 | 48.74 | 14,895,856 | +0.00(+0.00%) |
Feb 13, 2007 | 48.69 | 48.87 | 48.53 | 48.74 | 8,747,242 | +0.22(+0.45%) |
Feb 12, 2007 | 49.17 | 49.26 | 48.47 | 48.52 | 9,643,185 | -0.40(-0.81%) |
Feb 09, 2007 | 49.56 | 49.66 | 48.88 | 48.92 | 14,644,952 | -0.52(-1.05%) |
Feb 08, 2007 | 49.30 | 49.87 | 49.27 | 49.44 | 12,534,106 | -0.16(-0.31%) |
Feb 07, 2007 | 49.10 | 49.77 | 49.10 | 49.59 | 11,124,349 | +0.24(+0.49%) |
Feb 06, 2007 | 49.83 | 49.94 | 49.05 | 49.35 | 13,667,887 | -0.13(-0.26%) |
Feb 05, 2007 | 49.20 | 49.74 | 48.92 | 49.48 | 12,959,440 | +0.28(+0.56%) |
Feb 02, 2007 | 49.37 | 49.60 | 49.17 | 49.20 | 14,278,100 | -0.03(-0.06%) |
Feb 01, 2007 | 49.73 | 49.77 | 48.90 | 49.23 | 19,450,122 | -0.62(-1.25%) |
Jan 31, 2007 | 49.88 | 50.00 | 49.52 | 49.85 | 12,051,461 | +0.03(+0.06%) |
Jan 30, 2007 | 50.08 | 50.39 | 49.76 | 49.83 | 16,495,064 | +0.25(+0.51%) |
Jan 29, 2007 | 50.44 | 50.51 | 49.49 | 49.57 | 19,478,046 | -1.08(-2.14%) |
Jan 26, 2007 | 50.79 | 50.93 | 50.24 | 50.65 | 42,735,264 | -2.37(-4.48%) |
Jan 25, 2007 | 53.01 | 53.14 | 52.65 | 53.03 | 15,522,656 | -0.21(-0.39%) |
Jan 24, 2007 | 52.74 | 53.23 | 52.43 | 53.23 | 10,161,483 | +0.38(+0.72%) |
Jan 23, 2007 | 53.30 | 53.74 | 52.67 | 52.85 | 15,838,235 | -0.89(-1.65%) |
Jan 22, 2007 | 53.67 | 54.52 | 53.50 | 53.74 | 23,728,278 | +1.13(+2.15%) |
Jan 19, 2007 | 52.36 | 52.82 | 52.25 | 52.60 | 9,586,679 | +0.40(+0.76%) |
Jan 18, 2007 | 52.50 | 52.67 | 51.97 | 52.21 | 10,648,866 | -0.17(-0.32%) |
Jan 17, 2007 | 52.07 | 52.48 | 51.86 | 52.38 | 9,224,404 | +0.30(+0.58%) |
Jan 16, 2007 | 52.00 | 52.13 | 51.55 | 52.07 | 7,714,599 | +0.16(+0.31%) |
Jan 12, 2007 | 51.02 | 52.12 | 51.01 | 51.91 | 14,277,367 | +0.96(+1.89%) |
Jan 11, 2007 | 50.41 | 51.16 | 50.12 | 50.95 | 9,700,746 | +0.62(+1.22%) |
Jan 10, 2007 | 50.23 | 50.47 | 50.09 | 50.33 | 8,159,442 | -0.16(-0.32%) |
Jan 09, 2007 | 50.42 | 50.78 | 50.07 | 50.49 | 10,114,170 | +0.24(+0.48%) |
Jan 08, 2007 | 50.75 | 50.93 | 50.15 | 50.25 | 9,524,303 | -0.40(-0.80%) |
Jan 05, 2007 | 50.54 | 51.07 | 50.31 | 50.65 | 14,767,366 | +0.12(+0.24%) |
Jan 04, 2007 | 49.22 | 50.92 | 48.86 | 50.53 | 22,585,774 | +2.08(+4.28%) |
Jan 03, 2007 | 48.43 | 49.22 | 48.07 | 48.46 | 18,220,460 | +0.06(+0.13%) |
Dec 29, 2006 | 48.23 | 48.79 | 48.22 | 48.39 | 7,978,033 | -0.16(-0.34%) |
Dec 28, 2006 | 48.46 | 48.61 | 48.09 | 48.56 | 7,511,478 | +0.06(+0.12%) |
Dec 27, 2006 | 48.88 | 49.04 | 48.36 | 48.50 | 6,173,729 | -0.16(-0.33%) |
Dec 26, 2006 | 48.68 | 48.98 | 48.35 | 48.66 | 4,201,864 | -0.01(-0.03%) |
Dec 22, 2006 | 48.88 | 49.08 | 48.60 | 48.68 | 6,286,222 | -0.36(-0.74%) |
Dec 21, 2006 | 49.10 | 49.44 | 48.80 | 49.04 | 7,057,790 | -0.16(-0.33%) |
Dec 20, 2006 | 49.85 | 49.88 | 49.15 | 49.20 | 7,371,555 | -0.60(-1.21%) |
Dec 19, 2006 | 49.49 | 49.95 | 49.22 | 49.80 | 8,509,502 | +0.18(+0.36%) |
Dec 18, 2006 | 49.74 | 50.19 | 49.49 | 49.63 | 7,321,836 | -0.12(-0.24%) |
Dec 15, 2006 | 50.69 | 51.00 | 49.68 | 49.75 | 22,442,770 | +0.12(+0.24%) |
Dec 14, 2006 | 49.61 | 50.07 | 49.54 | 49.63 | 11,681,348 | +0.15(+0.30%) |
Dec 13, 2006 | 49.39 | 49.85 | 48.99 | 49.48 | 10,312,053 | +0.12(+0.24%) |
Dec 12, 2006 | 49.44 | 49.54 | 48.95 | 49.36 | 8,894,861 | -0.16(-0.31%) |
Dec 11, 2006 | 49.54 | 49.91 | 49.22 | 49.51 | 8,392,209 | +0.01(+0.01%) |
Dec 08, 2006 | 48.88 | 49.91 | 48.81 | 49.51 | 13,556,486 | +0.48(+0.98%) |
Dec 07, 2006 | 49.55 | 49.56 | 48.78 | 49.03 | 13,274,422 | -0.49(-0.99%) |
Dec 06, 2006 | 49.52 | 49.59 | 49.01 | 49.51 | 14,705,594 | +0.59(+1.20%) |
Dec 05, 2006 | 49.13 | 49.17 | 48.53 | 48.93 | 13,426,866 | -0.06(-0.13%) |
Dec 04, 2006 | 48.85 | 49.24 | 48.67 | 48.99 | 15,877,857 | -0.16(-0.33%) |