Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.12 | 47.64 | 46.10 | 47.19 | 5,658,700 | +1.18(+2.56%) |
Feb 27, 2007 | 47.30 | 47.50 | 42.47 | 46.01 | 6,988,200 | -2.92(-5.97%) |
Feb 26, 2007 | 50.30 | 50.38 | 48.74 | 48.93 | 2,550,919 | -1.04(-2.08%) |
Feb 23, 2007 | 49.95 | 50.28 | 49.54 | 49.97 | 2,618,100 | +0.24(+0.48%) |
Feb 22, 2007 | 49.85 | 50.08 | 49.12 | 49.73 | 2,902,900 | -0.22(-0.44%) |
Feb 21, 2007 | 50.83 | 51.03 | 49.73 | 49.95 | 4,204,500 | -0.88(-1.73%) |
Feb 20, 2007 | 50.00 | 51.00 | 49.69 | 50.83 | 3,924,600 | +0.85(+1.70%) |
Feb 16, 2007 | 49.29 | 50.00 | 49.01 | 49.98 | 3,353,200 | +0.69(+1.40%) |
Feb 15, 2007 | 49.25 | 49.46 | 49.01 | 49.29 | 2,888,800 | -0.09(-0.18%) |
Feb 14, 2007 | 48.25 | 49.58 | 47.81 | 49.38 | 4,820,201 | +1.13(+2.34%) |
Feb 13, 2007 | 47.29 | 48.30 | 47.29 | 48.25 | 4,563,276 | +1.04(+2.20%) |
Feb 12, 2007 | 46.86 | 47.32 | 46.52 | 47.21 | 2,689,215 | +0.35(+0.75%) |
Feb 09, 2007 | 47.59 | 47.75 | 46.31 | 46.86 | 2,605,800 | -0.65(-1.37%) |
Feb 08, 2007 | 47.31 | 47.63 | 46.92 | 47.51 | 3,248,400 | +0.07(+0.15%) |
Feb 07, 2007 | 47.06 | 47.50 | 46.83 | 47.44 | 1,874,400 | +0.39(+0.83%) |
Feb 06, 2007 | 46.84 | 47.12 | 46.43 | 47.05 | 2,093,900 | +0.49(+1.05%) |
Feb 05, 2007 | 47.11 | 47.25 | 46.40 | 46.56 | 2,291,000 | -0.55(-1.17%) |
Feb 02, 2007 | 46.91 | 47.28 | 46.47 | 47.11 | 3,639,000 | +0.35(+0.75%) |
Feb 01, 2007 | 46.45 | 46.80 | 46.05 | 46.76 | 4,121,400 | +0.90(+1.96%) |
Jan 31, 2007 | 44.94 | 46.02 | 44.79 | 45.86 | 3,416,500 | +1.04(+2.32%) |
Jan 30, 2007 | 44.65 | 45.00 | 44.34 | 44.82 | 3,921,400 | +0.30(+0.67%) |
Jan 29, 2007 | 43.88 | 44.90 | 43.83 | 44.52 | 3,931,400 | +0.68(+1.55%) |
Jan 26, 2007 | 44.11 | 44.39 | 43.52 | 43.84 | 3,147,600 | +0.02(+0.05%) |
Jan 25, 2007 | 44.93 | 45.47 | 43.48 | 43.82 | 4,654,200 | -0.98(-2.19%) |
Jan 24, 2007 | 43.52 | 44.81 | 43.48 | 44.80 | 4,051,200 | +0.89(+2.03%) |
Jan 23, 2007 | 44.01 | 44.45 | 42.51 | 43.91 | 10,137,000 | -0.07(-0.16%) |
Jan 22, 2007 | 45.00 | 45.14 | 43.79 | 43.98 | 4,806,500 | -1.02(-2.27%) |
Jan 19, 2007 | 45.15 | 45.32 | 44.43 | 45.00 | 3,779,600 | -0.05(-0.11%) |
Jan 18, 2007 | 45.23 | 45.96 | 44.63 | 45.05 | 3,375,400 | -0.81(-1.77%) |
Jan 17, 2007 | 46.36 | 46.67 | 45.76 | 45.86 | 2,818,700 | -0.48(-1.04%) |
Jan 16, 2007 | 46.20 | 47.03 | 46.10 | 46.34 | 3,196,400 | +0.52(+1.13%) |
Jan 12, 2007 | 45.50 | 45.93 | 45.28 | 45.82 | 2,062,200 | +0.20(+0.44%) |
Jan 11, 2007 | 44.50 | 45.87 | 44.26 | 45.62 | 3,015,800 | +1.17(+2.63%) |
Jan 10, 2007 | 44.98 | 44.98 | 44.08 | 44.45 | 2,249,100 | +0.00(+0.00%) |
Jan 09, 2007 | 44.03 | 44.56 | 43.86 | 44.45 | 2,850,000 | +0.44(+1.00%) |
Jan 08, 2007 | 44.25 | 44.39 | 43.57 | 44.01 | 3,851,800 | +0.01(+0.02%) |
Jan 05, 2007 | 44.85 | 44.85 | 43.85 | 44.00 | 2,650,100 | -1.00(-2.22%) |
Jan 04, 2007 | 44.30 | 45.03 | 43.91 | 45.00 | 3,737,100 | +1.18(+2.69%) |
Jan 03, 2007 | 43.58 | 44.58 | 43.36 | 43.82 | 4,481,100 | +0.86(+2.00%) |
Dec 29, 2006 | 43.47 | 43.77 | 42.88 | 42.96 | 1,301,800 | -0.68(-1.56%) |
Dec 28, 2006 | 43.12 | 43.73 | 43.12 | 43.64 | 1,257,700 | +0.33(+0.76%) |
Dec 27, 2006 | 43.58 | 43.66 | 43.29 | 43.31 | 1,772,000 | -0.12(-0.28%) |
Dec 26, 2006 | 42.50 | 43.55 | 42.50 | 43.43 | 2,038,500 | -0.15(-0.34%) |
Dec 22, 2006 | 44.00 | 44.05 | 43.53 | 43.58 | 1,913,500 | -0.28(-0.64%) |
Dec 21, 2006 | 44.09 | 44.29 | 43.60 | 43.86 | 3,244,200 | -0.42(-0.95%) |
Dec 20, 2006 | 43.46 | 44.99 | 43.46 | 44.28 | 5,042,800 | +1.23(+2.86%) |
Dec 19, 2006 | 41.86 | 43.14 | 41.85 | 43.05 | 3,583,500 | +1.02(+2.43%) |
Dec 18, 2006 | 43.35 | 43.45 | 41.94 | 42.03 | 3,653,000 | -1.00(-2.32%) |
Dec 15, 2006 | 43.28 | 43.99 | 42.96 | 43.03 | 2,999,000 | -0.23(-0.53%) |
Dec 14, 2006 | 42.42 | 43.40 | 42.42 | 43.26 | 2,593,700 | +0.84(+1.98%) |
Dec 13, 2006 | 42.89 | 43.23 | 42.11 | 42.42 | 3,517,200 | -0.03(-0.07%) |
Dec 12, 2006 | 43.00 | 43.10 | 42.15 | 42.45 | 3,206,600 | -0.55(-1.28%) |
Dec 11, 2006 | 43.03 | 43.36 | 42.68 | 43.00 | 5,508,400 | -0.13(-0.30%) |
Dec 08, 2006 | 43.75 | 43.91 | 43.02 | 43.13 | 2,661,700 | -0.43(-0.99%) |
Dec 07, 2006 | 44.02 | 44.35 | 43.45 | 43.56 | 1,562,900 | -0.20(-0.46%) |
Dec 06, 2006 | 43.76 | 44.29 | 43.52 | 43.76 | 2,400,100 | +0.11(+0.25%) |
Dec 05, 2006 | 43.49 | 43.69 | 42.90 | 43.65 | 3,431,100 | +0.32(+0.74%) |
Dec 04, 2006 | 42.94 | 43.47 | 42.70 | 43.33 | 2,212,100 | +0.70(+1.64%) |