Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.05 | 45.49 | 44.85 | 45.02 | 12,318,447 | -0.03(-0.06%) |
Feb 27, 2007 | 46.57 | 46.57 | 44.90 | 45.05 | 9,793,017 | -1.64(-3.52%) |
Feb 26, 2007 | 47.13 | 47.30 | 46.62 | 46.69 | 5,981,186 | -0.35(-0.75%) |
Feb 23, 2007 | 47.08 | 47.08 | 46.66 | 47.04 | 5,994,270 | -0.04(-0.08%) |
Feb 22, 2007 | 47.32 | 47.58 | 46.99 | 47.08 | 4,304,050 | -0.26(-0.54%) |
Feb 21, 2007 | 47.32 | 47.53 | 47.11 | 47.34 | 4,507,825 | -0.03(-0.05%) |
Feb 20, 2007 | 47.46 | 47.62 | 47.28 | 47.36 | 3,604,170 | -0.13(-0.27%) |
Feb 16, 2007 | 47.59 | 47.85 | 47.35 | 47.49 | 5,066,606 | -0.28(-0.59%) |
Feb 15, 2007 | 48.10 | 48.23 | 47.71 | 47.77 | 5,829,162 | -0.35(-0.72%) |
Feb 14, 2007 | 47.79 | 48.31 | 47.79 | 48.12 | 7,135,739 | +0.40(+0.85%) |
Feb 13, 2007 | 47.40 | 47.75 | 47.19 | 47.71 | 5,639,874 | +0.33(+0.70%) |
Feb 12, 2007 | 47.43 | 47.52 | 47.26 | 47.38 | 4,111,010 | +0.20(+0.42%) |
Feb 09, 2007 | 47.54 | 47.62 | 47.00 | 47.18 | 5,571,910 | +0.15(+0.31%) |
Feb 08, 2007 | 47.41 | 47.42 | 46.96 | 47.03 | 3,661,545 | -0.38(-0.80%) |
Feb 07, 2007 | 47.57 | 47.57 | 47.12 | 47.41 | 3,837,100 | -0.01(-0.01%) |
Feb 06, 2007 | 47.27 | 47.46 | 47.25 | 47.42 | 3,523,097 | +0.16(+0.34%) |
Feb 05, 2007 | 47.58 | 47.67 | 47.24 | 47.26 | 4,289,863 | -0.31(-0.66%) |
Feb 02, 2007 | 47.19 | 47.77 | 47.14 | 47.57 | 8,590,639 | +0.34(+0.72%) |
Feb 01, 2007 | 46.73 | 47.30 | 46.66 | 47.23 | 7,009,244 | +0.87(+1.88%) |
Jan 31, 2007 | 46.37 | 46.57 | 45.86 | 46.36 | 9,477,455 | -0.27(-0.58%) |
Jan 30, 2007 | 45.65 | 46.63 | 45.14 | 46.63 | 20,261,748 | -0.61(-1.29%) |
Jan 29, 2007 | 46.50 | 47.35 | 46.48 | 47.24 | 6,138,799 | +0.74(+1.60%) |
Jan 26, 2007 | 47.34 | 47.34 | 46.32 | 46.49 | 7,368,617 | -0.72(-1.52%) |
Jan 25, 2007 | 47.75 | 47.75 | 47.10 | 47.21 | 4,219,859 | -0.54(-1.13%) |
Jan 24, 2007 | 47.40 | 47.99 | 47.22 | 47.75 | 5,428,161 | +0.53(+1.13%) |
Jan 23, 2007 | 47.65 | 47.65 | 47.09 | 47.22 | 4,213,934 | -0.42(-0.89%) |
Jan 22, 2007 | 48.14 | 48.21 | 47.28 | 47.64 | 6,193,679 | -0.47(-0.99%) |
Jan 19, 2007 | 48.30 | 48.30 | 47.94 | 48.12 | 6,613,857 | +0.13(+0.28%) |
Jan 18, 2007 | 48.18 | 48.36 | 47.86 | 47.98 | 4,514,841 | -0.12(-0.25%) |
Jan 17, 2007 | 48.07 | 48.25 | 47.90 | 48.10 | 4,268,191 | +0.08(+0.16%) |
Jan 16, 2007 | 47.98 | 48.33 | 47.85 | 48.03 | 5,757,755 | +0.28(+0.59%) |
Jan 12, 2007 | 47.24 | 47.76 | 47.05 | 47.75 | 4,720,330 | +0.51(+1.07%) |
Jan 11, 2007 | 47.23 | 47.39 | 47.17 | 47.24 | 4,772,248 | +0.01(+0.03%) |
Jan 10, 2007 | 47.30 | 47.37 | 46.98 | 47.23 | 4,513,749 | -0.29(-0.61%) |
Jan 09, 2007 | 48.09 | 48.10 | 47.41 | 47.51 | 5,179,641 | -0.19(-0.40%) |
Jan 08, 2007 | 47.57 | 47.84 | 47.30 | 47.71 | 3,671,368 | +0.15(+0.31%) |
Jan 05, 2007 | 48.13 | 48.13 | 47.22 | 47.56 | 5,616,500 | -0.60(-1.25%) |
Jan 04, 2007 | 48.27 | 48.43 | 47.80 | 48.16 | 3,595,283 | +0.08(+0.16%) |
Jan 03, 2007 | 48.39 | 48.73 | 47.72 | 48.09 | 6,166,707 | -0.01(-0.01%) |
Dec 29, 2006 | 47.96 | 48.37 | 47.78 | 48.09 | 4,291,578 | +0.01(+0.03%) |
Dec 28, 2006 | 48.17 | 48.29 | 47.78 | 48.08 | 3,002,358 | -0.10(-0.21%) |
Dec 27, 2006 | 47.94 | 48.40 | 47.89 | 48.18 | 4,288,927 | +0.58(+1.21%) |
Dec 26, 2006 | 47.22 | 47.67 | 47.22 | 47.60 | 2,143,138 | +0.22(+0.47%) |
Dec 22, 2006 | 47.72 | 47.72 | 47.23 | 47.38 | 4,600,591 | -0.44(-0.91%) |
Dec 21, 2006 | 48.09 | 48.33 | 47.36 | 47.82 | 4,628,499 | -0.14(-0.29%) |
Dec 20, 2006 | 48.04 | 48.24 | 47.75 | 47.96 | 6,062,871 | -0.63(-1.29%) |
Dec 19, 2006 | 48.98 | 49.04 | 48.46 | 48.59 | 4,492,701 | -0.61(-1.24%) |
Dec 18, 2006 | 49.34 | 49.47 | 49.05 | 49.20 | 2,783,928 | +0.02(+0.04%) |
Dec 15, 2006 | 49.28 | 49.55 | 49.00 | 49.18 | 5,226,414 | -0.11(-0.22%) |
Dec 14, 2006 | 48.91 | 49.34 | 48.65 | 49.28 | 3,345,983 | +0.21(+0.43%) |
Dec 13, 2006 | 49.58 | 49.61 | 48.88 | 49.07 | 3,788,924 | -0.25(-0.51%) |
Dec 12, 2006 | 49.74 | 49.87 | 49.07 | 49.32 | 5,425,667 | -0.56(-1.12%) |
Dec 11, 2006 | 50.06 | 50.28 | 49.62 | 49.88 | 2,375,912 | -0.22(-0.44%) |
Dec 08, 2006 | 49.91 | 50.27 | 49.62 | 50.10 | 3,331,484 | +0.06(+0.13%) |
Dec 07, 2006 | 50.34 | 50.52 | 49.95 | 50.04 | 4,412,875 | -0.02(-0.04%) |
Dec 06, 2006 | 50.15 | 50.22 | 49.83 | 50.05 | 2,954,182 | -0.10(-0.19%) |
Dec 05, 2006 | 50.19 | 50.35 | 49.80 | 50.15 | 4,299,685 | +0.10(+0.21%) |
Dec 04, 2006 | 49.67 | 50.29 | 49.66 | 50.05 | 4,647,832 | +0.46(+0.93%) |