Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.73 | 42.02 | 41.43 | 41.50 | 25,308,918 | -0.08(-0.19%) |
Feb 27, 2007 | 42.21 | 42.36 | 41.36 | 41.58 | 28,176,200 | -0.82(-1.94%) |
Feb 26, 2007 | 42.37 | 42.53 | 42.21 | 42.40 | 15,896,276 | +0.10(+0.23%) |
Feb 23, 2007 | 42.61 | 42.61 | 42.20 | 42.31 | 17,568,974 | -0.42(-0.97%) |
Feb 22, 2007 | 42.85 | 42.91 | 42.64 | 42.72 | 19,607,870 | -0.15(-0.34%) |
Feb 21, 2007 | 43.04 | 43.13 | 42.84 | 42.87 | 18,251,184 | -0.30(-0.69%) |
Feb 20, 2007 | 43.13 | 43.41 | 43.04 | 43.16 | 14,229,955 | -0.04(-0.09%) |
Feb 16, 2007 | 43.29 | 43.35 | 43.02 | 43.20 | 19,603,016 | -0.18(-0.43%) |
Feb 15, 2007 | 43.43 | 43.48 | 43.26 | 43.39 | 11,146,442 | -0.04(-0.09%) |
Feb 14, 2007 | 43.24 | 43.46 | 43.13 | 43.43 | 11,001,034 | +0.31(+0.72%) |
Feb 13, 2007 | 43.27 | 43.21 | 43.05 | 43.12 | 13,015,733 | -0.05(-0.12%) |
Feb 12, 2007 | 43.34 | 43.44 | 43.10 | 43.17 | 9,200,259 | -0.09(-0.21%) |
Feb 09, 2007 | 43.43 | 43.59 | 43.22 | 43.26 | 10,777,664 | -0.11(-0.24%) |
Feb 08, 2007 | 43.37 | 43.51 | 43.26 | 43.37 | 11,130,217 | -0.03(-0.06%) |
Feb 07, 2007 | 43.53 | 43.59 | 43.29 | 43.39 | 11,820,463 | -0.13(-0.30%) |
Feb 06, 2007 | 43.78 | 43.81 | 43.39 | 43.53 | 12,403,957 | -0.20(-0.45%) |
Feb 05, 2007 | 43.78 | 43.92 | 43.59 | 43.72 | 11,412,411 | -0.18(-0.42%) |
Feb 02, 2007 | 44.18 | 44.28 | 43.85 | 43.91 | 17,161,256 | -0.28(-0.64%) |
Feb 01, 2007 | 44.05 | 44.23 | 43.86 | 44.19 | 13,999,772 | +0.14(+0.31%) |
Jan 31, 2007 | 43.78 | 44.20 | 43.62 | 44.05 | 12,391,068 | +0.27(+0.62%) |
Jan 30, 2007 | 43.62 | 43.92 | 43.59 | 43.78 | 10,875,165 | +0.16(+0.36%) |
Jan 29, 2007 | 43.69 | 43.79 | 43.53 | 43.62 | 12,362,409 | +0.05(+0.12%) |
Jan 26, 2007 | 43.97 | 44.10 | 43.52 | 43.57 | 16,335,721 | -0.40(-0.91%) |
Jan 25, 2007 | 44.06 | 44.21 | 43.86 | 43.97 | 11,718,260 | -0.22(-0.49%) |
Jan 24, 2007 | 43.80 | 44.24 | 43.72 | 44.19 | 11,623,640 | +0.34(+0.77%) |
Jan 23, 2007 | 44.18 | 44.34 | 43.61 | 43.86 | 14,706,546 | -0.45(-1.01%) |
Jan 22, 2007 | 44.84 | 44.92 | 44.30 | 44.30 | 15,535,842 | -0.38(-0.86%) |
Jan 19, 2007 | 44.84 | 44.99 | 44.53 | 44.69 | 20,430,342 | +0.03(+0.07%) |
Jan 18, 2007 | 43.83 | 44.84 | 43.72 | 44.65 | 16,218,810 | +0.55(+1.26%) |
Jan 17, 2007 | 43.92 | 44.44 | 43.80 | 44.10 | 13,935,175 | +0.22(+0.50%) |
Jan 16, 2007 | 43.95 | 44.02 | 43.72 | 43.88 | 12,075,817 | -0.07(-0.15%) |
Jan 12, 2007 | 43.82 | 44.05 | 43.72 | 43.95 | 9,385,344 | -0.06(-0.13%) |
Jan 11, 2007 | 43.79 | 44.08 | 43.71 | 44.01 | 9,661,473 | +0.38(+0.88%) |
Jan 10, 2007 | 43.89 | 43.89 | 43.57 | 43.62 | 9,899,844 | -0.07(-0.17%) |
Jan 09, 2007 | 43.92 | 44.09 | 43.61 | 43.70 | 10,837,560 | -0.16(-0.38%) |
Jan 08, 2007 | 43.86 | 44.02 | 43.56 | 43.86 | 9,371,697 | -0.07(-0.17%) |
Jan 05, 2007 | 44.05 | 44.35 | 43.86 | 43.93 | 12,344,819 | -0.40(-0.91%) |
Jan 04, 2007 | 43.46 | 44.59 | 43.46 | 44.34 | 17,145,608 | +0.55(+1.25%) |
Jan 03, 2007 | 43.61 | 44.25 | 43.60 | 43.79 | 19,478,068 | +0.25(+0.58%) |
Dec 29, 2006 | 43.64 | 43.90 | 43.43 | 43.54 | 8,911,786 | -0.26(-0.60%) |
Dec 28, 2006 | 43.43 | 43.92 | 43.43 | 43.80 | 8,264,907 | +0.27(+0.62%) |
Dec 27, 2006 | 43.49 | 43.62 | 43.38 | 43.53 | 7,838,507 | +0.24(+0.56%) |
Dec 26, 2006 | 43.26 | 43.38 | 43.18 | 43.29 | 5,768,679 | -0.01(-0.02%) |
Dec 22, 2006 | 43.38 | 43.49 | 43.16 | 43.29 | 9,200,500 | -0.23(-0.53%) |
Dec 21, 2006 | 43.68 | 43.78 | 43.45 | 43.53 | 13,236,438 | -0.28(-0.65%) |
Dec 20, 2006 | 43.95 | 44.11 | 43.75 | 43.81 | 14,834,224 | -0.30(-0.67%) |
Dec 19, 2006 | 43.95 | 44.35 | 43.94 | 44.11 | 15,535,842 | +0.18(+0.42%) |
Dec 18, 2006 | 43.67 | 44.08 | 43.67 | 43.92 | 11,974,221 | +0.20(+0.47%) |
Dec 15, 2006 | 43.79 | 43.90 | 43.20 | 43.72 | 19,406,346 | +0.03(+0.06%) |
Dec 14, 2006 | 43.38 | 43.93 | 43.21 | 43.69 | 14,036,316 | +0.51(+1.19%) |
Dec 13, 2006 | 43.39 | 43.53 | 43.14 | 43.18 | 13,429,925 | -0.07(-0.17%) |
Dec 12, 2006 | 43.38 | 43.46 | 43.06 | 43.25 | 13,551,385 | -0.08(-0.18%) |
Dec 11, 2006 | 43.50 | 43.53 | 43.17 | 43.33 | 11,714,014 | -0.16(-0.38%) |
Dec 08, 2006 | 43.46 | 43.69 | 43.31 | 43.49 | 9,289,510 | -0.07(-0.17%) |
Dec 07, 2006 | 43.69 | 43.95 | 43.49 | 43.56 | 15,807,270 | +0.02(+0.05%) |
Dec 06, 2006 | 43.69 | 43.69 | 43.39 | 43.55 | 10,837,560 | -0.09(-0.21%) |
Dec 05, 2006 | 43.76 | 43.77 | 43.49 | 43.64 | 9,967,625 | -0.07(-0.17%) |
Dec 04, 2006 | 43.78 | 44.00 | 43.40 | 43.71 | 11,806,209 | +0.20(+0.47%) |