Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 37.06 | 37.30 | 36.13 | 36.42 | 14,190,299 | -0.49(-1.33%) |
Feb 27, 2007 | 37.40 | 38.47 | 36.64 | 36.91 | 19,142,498 | -1.31(-3.43%) |
Feb 26, 2007 | 39.00 | 39.29 | 37.50 | 38.22 | 12,693,837 | -0.40(-1.04%) |
Feb 23, 2007 | 39.14 | 39.19 | 38.14 | 38.62 | 9,858,889 | -0.33(-0.85%) |
Feb 22, 2007 | 39.00 | 39.39 | 38.40 | 38.95 | 17,231,992 | -0.90(-2.26%) |
Feb 21, 2007 | 40.14 | 40.82 | 39.57 | 39.85 | 11,369,787 | -0.67(-1.65%) |
Feb 20, 2007 | 38.87 | 40.73 | 38.85 | 40.52 | 21,606,058 | +0.39(+0.97%) |
Feb 16, 2007 | 41.11 | 41.28 | 40.05 | 40.13 | 10,216,950 | -1.02(-2.48%) |
Feb 15, 2007 | 40.78 | 41.73 | 40.72 | 41.15 | 6,958,093 | +0.35(+0.86%) |
Feb 14, 2007 | 40.00 | 40.95 | 39.85 | 40.80 | 6,229,981 | +0.95(+2.38%) |
Feb 13, 2007 | 40.00 | 40.40 | 39.75 | 39.85 | 6,195,548 | +0.06(+0.15%) |
Feb 12, 2007 | 40.35 | 40.75 | 39.71 | 39.79 | 8,009,652 | -0.51(-1.27%) |
Feb 09, 2007 | 42.01 | 42.12 | 39.89 | 40.30 | 14,705,502 | -1.54(-3.68%) |
Feb 08, 2007 | 41.41 | 41.95 | 41.25 | 41.84 | 4,407,329 | +0.18(+0.43%) |
Feb 07, 2007 | 41.58 | 42.20 | 41.45 | 41.66 | 8,798,314 | +0.46(+1.12%) |
Feb 06, 2007 | 41.25 | 41.50 | 40.74 | 41.20 | 7,611,057 | +0.35(+0.86%) |
Feb 05, 2007 | 40.75 | 41.31 | 40.48 | 40.85 | 7,297,574 | +0.05(+0.12%) |
Feb 02, 2007 | 40.59 | 40.85 | 40.20 | 40.80 | 8,460,384 | +0.06(+0.15%) |
Feb 01, 2007 | 40.20 | 40.85 | 40.18 | 40.74 | 12,228,492 | +0.56(+1.39%) |
Jan 31, 2007 | 39.34 | 40.30 | 38.89 | 40.18 | 38,366,576 | -2.65(-6.19%) |
Jan 30, 2007 | 42.55 | 42.91 | 42.02 | 42.83 | 25,158,956 | +0.59(+1.40%) |
Jan 29, 2007 | 42.01 | 42.96 | 41.92 | 42.24 | 11,446,813 | -0.49(-1.15%) |
Jan 26, 2007 | 41.69 | 43.07 | 41.38 | 42.73 | 9,600,648 | +1.14(+2.74%) |
Jan 25, 2007 | 42.45 | 42.66 | 41.27 | 41.59 | 9,460,748 | -0.87(-2.05%) |
Jan 24, 2007 | 42.81 | 43.16 | 42.43 | 42.46 | 10,500,654 | -0.04(-0.09%) |
Jan 23, 2007 | 41.90 | 42.84 | 41.80 | 42.50 | 8,292,238 | +0.83(+1.99%) |
Jan 22, 2007 | 42.56 | 42.86 | 41.65 | 41.67 | 8,010,841 | -0.68(-1.61%) |
Jan 19, 2007 | 42.25 | 42.85 | 42.05 | 42.35 | 9,234,176 | -0.32(-0.75%) |
Jan 18, 2007 | 43.28 | 43.45 | 42.22 | 42.67 | 9,628,590 | -0.79(-1.82%) |
Jan 17, 2007 | 43.52 | 43.89 | 42.98 | 43.46 | 9,124,086 | -0.43(-0.98%) |
Jan 16, 2007 | 43.79 | 44.25 | 43.43 | 43.89 | 6,649,718 | -0.14(-0.32%) |
Jan 12, 2007 | 43.30 | 44.78 | 43.25 | 44.03 | 9,509,342 | +0.23(+0.53%) |
Jan 11, 2007 | 45.65 | 45.75 | 43.78 | 43.80 | 19,305,292 | -1.90(-4.16%) |
Jan 10, 2007 | 44.00 | 46.24 | 43.56 | 45.70 | 16,109,943 | +1.59(+3.60%) |
Jan 09, 2007 | 44.43 | 45.24 | 43.59 | 44.11 | 15,128,160 | -0.19(-0.43%) |
Jan 08, 2007 | 43.75 | 45.15 | 43.69 | 44.30 | 13,594,938 | +1.00(+2.31%) |
Jan 05, 2007 | 41.80 | 43.34 | 41.70 | 43.30 | 10,418,208 | +1.09(+2.58%) |
Jan 04, 2007 | 41.76 | 42.34 | 41.35 | 42.21 | 9,143,106 | +0.49(+1.17%) |
Jan 03, 2007 | 43.64 | 43.70 | 40.96 | 41.72 | 13,513,463 | -1.31(-3.04%) |
Dec 29, 2006 | 42.58 | 43.34 | 42.46 | 43.03 | 6,728,162 | +0.54(+1.27%) |
Dec 28, 2006 | 42.29 | 42.87 | 42.26 | 42.49 | 3,783,202 | -0.13(-0.31%) |
Dec 27, 2006 | 43.24 | 43.26 | 42.45 | 42.62 | 4,074,165 | -0.13(-0.30%) |
Dec 26, 2006 | 42.20 | 43.24 | 42.01 | 42.75 | 4,876,181 | +0.69(+1.64%) |
Dec 22, 2006 | 42.57 | 43.10 | 42.00 | 42.06 | 6,500,221 | -0.43(-1.01%) |
Dec 21, 2006 | 43.18 | 43.37 | 42.33 | 42.49 | 5,104,324 | -0.69(-1.60%) |
Dec 20, 2006 | 43.83 | 44.22 | 43.07 | 43.18 | 5,167,726 | -0.37(-0.85%) |
Dec 19, 2006 | 43.54 | 44.30 | 43.00 | 43.55 | 8,434,379 | -0.15(-0.34%) |
Dec 18, 2006 | 43.48 | 44.40 | 43.40 | 43.70 | 12,179,515 | +1.19(+2.80%) |
Dec 15, 2006 | 42.76 | 43.43 | 42.39 | 42.51 | 10,107,198 | -0.15(-0.35%) |
Dec 14, 2006 | 42.35 | 43.25 | 42.29 | 42.66 | 9,235,703 | +0.40(+0.95%) |
Dec 13, 2006 | 42.77 | 43.04 | 42.21 | 42.26 | 9,107,323 | -0.22(-0.52%) |
Dec 12, 2006 | 43.12 | 43.19 | 42.09 | 42.48 | 11,967,204 | -0.73(-1.69%) |
Dec 11, 2006 | 43.99 | 44.20 | 43.11 | 43.21 | 10,326,468 | -0.88(-2.00%) |
Dec 08, 2006 | 44.94 | 45.10 | 44.03 | 44.09 | 11,389,261 | -0.93(-2.07%) |
Dec 07, 2006 | 46.47 | 46.82 | 44.97 | 45.02 | 11,314,628 | -1.60(-3.43%) |
Dec 06, 2006 | 45.68 | 46.98 | 45.68 | 46.62 | 12,371,510 | +1.39(+3.07%) |
Dec 05, 2006 | 45.25 | 46.45 | 44.76 | 45.23 | 14,753,925 | +0.32(+0.71%) |
Dec 04, 2006 | 45.10 | 45.25 | 44.34 | 44.91 | 9,727,247 | +0.41(+0.92%) |