Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.07 | 44.52 | 43.19 | 44.06 | 14,960,634 | +0.99(+2.30%) |
Feb 27, 2007 | 44.16 | 44.18 | 42.22 | 43.07 | 14,296,265 | -1.20(-2.71%) |
Feb 26, 2007 | 44.95 | 45.31 | 44.24 | 44.27 | 5,476,450 | -0.68(-1.52%) |
Feb 23, 2007 | 44.93 | 45.17 | 44.76 | 44.95 | 4,613,926 | -0.10(-0.22%) |
Feb 22, 2007 | 45.26 | 45.53 | 44.89 | 45.05 | 4,976,379 | -0.29(-0.65%) |
Feb 21, 2007 | 45.14 | 45.55 | 45.13 | 45.34 | 3,460,735 | -0.14(-0.31%) |
Feb 20, 2007 | 45.51 | 45.72 | 44.99 | 45.48 | 5,786,866 | -0.24(-0.53%) |
Feb 16, 2007 | 45.71 | 45.82 | 45.35 | 45.72 | 6,361,138 | +0.13(+0.29%) |
Feb 15, 2007 | 45.34 | 45.80 | 45.34 | 45.59 | 9,822,002 | +0.12(+0.27%) |
Feb 14, 2007 | 44.62 | 45.75 | 44.43 | 45.47 | 9,989,642 | +0.84(+1.89%) |
Feb 13, 2007 | 44.34 | 44.76 | 44.02 | 44.62 | 6,426,222 | +0.46(+1.05%) |
Feb 12, 2007 | 44.69 | 44.69 | 43.55 | 44.16 | 15,978,268 | -0.41(-0.92%) |
Feb 09, 2007 | 45.44 | 45.69 | 44.40 | 44.57 | 6,073,034 | -0.74(-1.64%) |
Feb 08, 2007 | 45.46 | 45.46 | 44.98 | 45.31 | 3,760,843 | -0.15(-0.32%) |
Feb 07, 2007 | 45.11 | 45.59 | 44.98 | 45.46 | 5,791,771 | +0.48(+1.07%) |
Feb 06, 2007 | 45.24 | 45.32 | 44.62 | 44.98 | 5,797,967 | -0.11(-0.24%) |
Feb 05, 2007 | 45.07 | 45.31 | 44.86 | 45.09 | 4,156,341 | +0.03(+0.07%) |
Feb 02, 2007 | 45.17 | 45.32 | 44.93 | 45.06 | 6,497,058 | +0.07(+0.15%) |
Feb 01, 2007 | 45.17 | 45.45 | 44.86 | 44.99 | 5,312,759 | -0.12(-0.26%) |
Jan 31, 2007 | 44.95 | 45.28 | 44.74 | 45.10 | 8,162,047 | +0.16(+0.36%) |
Jan 30, 2007 | 44.69 | 44.96 | 44.66 | 44.94 | 6,683,061 | +0.29(+0.64%) |
Jan 29, 2007 | 44.74 | 44.90 | 44.55 | 44.65 | 6,085,425 | -0.16(-0.36%) |
Jan 26, 2007 | 44.79 | 44.97 | 44.51 | 44.82 | 7,069,652 | +0.06(+0.14%) |
Jan 25, 2007 | 45.54 | 45.65 | 44.69 | 44.76 | 6,587,801 | -0.90(-1.97%) |
Jan 24, 2007 | 44.70 | 45.65 | 44.66 | 45.65 | 7,079,979 | +1.08(+2.42%) |
Jan 23, 2007 | 44.93 | 45.05 | 44.28 | 44.58 | 8,483,325 | -0.40(-0.90%) |
Jan 22, 2007 | 45.17 | 45.42 | 44.27 | 44.98 | 17,079,464 | -0.02(-0.05%) |
Jan 19, 2007 | 45.89 | 45.89 | 44.96 | 45.00 | 10,574,920 | -0.70(-1.54%) |
Jan 18, 2007 | 45.32 | 46.04 | 45.32 | 45.71 | 5,946,149 | -0.17(-0.37%) |
Jan 17, 2007 | 45.83 | 46.10 | 45.71 | 45.88 | 6,322,285 | +0.07(+0.15%) |
Jan 16, 2007 | 45.59 | 45.85 | 45.46 | 45.81 | 6,911,143 | +0.09(+0.20%) |
Jan 12, 2007 | 45.98 | 46.03 | 45.52 | 45.72 | 6,457,689 | -0.34(-0.74%) |
Jan 11, 2007 | 45.90 | 46.15 | 45.76 | 46.06 | 5,427,639 | +0.14(+0.30%) |
Jan 10, 2007 | 45.89 | 46.00 | 45.48 | 45.92 | 5,636,618 | -0.03(-0.07%) |
Jan 09, 2007 | 46.41 | 46.44 | 45.71 | 45.95 | 6,412,641 | -0.29(-0.64%) |
Jan 08, 2007 | 45.73 | 46.30 | 45.20 | 46.24 | 6,454,204 | +0.43(+0.95%) |
Jan 05, 2007 | 46.21 | 46.38 | 45.63 | 45.81 | 8,736,190 | -0.61(-1.32%) |
Jan 04, 2007 | 46.66 | 46.92 | 46.32 | 46.42 | 7,320,323 | -0.34(-0.73%) |
Jan 03, 2007 | 47.40 | 47.96 | 46.52 | 46.76 | 7,929,705 | -0.24(-0.51%) |
Dec 29, 2006 | 47.30 | 47.50 | 46.93 | 47.00 | 2,890,722 | -0.36(-0.77%) |
Dec 28, 2006 | 47.75 | 47.98 | 47.29 | 47.37 | 3,058,525 | -0.33(-0.70%) |
Dec 27, 2006 | 47.68 | 47.89 | 47.41 | 47.70 | 3,199,092 | +0.32(+0.67%) |
Dec 26, 2006 | 47.16 | 47.44 | 47.12 | 47.38 | 2,006,531 | +0.24(+0.51%) |
Dec 22, 2006 | 47.02 | 47.33 | 46.92 | 47.14 | 2,714,142 | -0.01(-0.02%) |
Dec 21, 2006 | 47.52 | 47.72 | 47.12 | 47.15 | 4,708,670 | -0.36(-0.77%) |
Dec 20, 2006 | 47.65 | 47.79 | 47.34 | 47.51 | 4,655,618 | -0.17(-0.36%) |
Dec 19, 2006 | 47.61 | 48.03 | 47.41 | 47.68 | 5,549,619 | -0.17(-0.36%) |
Dec 18, 2006 | 47.80 | 48.42 | 47.80 | 47.85 | 6,199,660 | +0.10(+0.21%) |
Dec 15, 2006 | 47.97 | 48.27 | 47.72 | 47.75 | 9,854,014 | -0.20(-0.42%) |
Dec 14, 2006 | 46.46 | 48.07 | 46.44 | 47.96 | 14,432,830 | +1.50(+3.22%) |
Dec 13, 2006 | 46.24 | 46.52 | 45.62 | 46.46 | 7,583,128 | +0.66(+1.44%) |
Dec 12, 2006 | 45.82 | 45.90 | 45.39 | 45.80 | 7,058,035 | -0.15(-0.32%) |
Dec 11, 2006 | 46.30 | 46.48 | 45.74 | 45.95 | 6,494,347 | -0.40(-0.87%) |
Dec 08, 2006 | 45.76 | 46.37 | 45.74 | 46.35 | 4,540,480 | +0.51(+1.12%) |
Dec 07, 2006 | 46.33 | 46.52 | 45.75 | 45.84 | 6,474,211 | -0.39(-0.84%) |
Dec 06, 2006 | 46.37 | 46.42 | 45.91 | 46.23 | 4,006,609 | -0.14(-0.30%) |
Dec 05, 2006 | 46.03 | 46.47 | 45.93 | 46.37 | 5,634,940 | -0.03(-0.07%) |
Dec 04, 2006 | 45.55 | 46.47 | 45.48 | 46.40 | 7,113,539 | +1.04(+2.29%) |