Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.90 | 42.46 | 41.65 | 42.02 | 8,710,632 | +0.38(+0.91%) |
Feb 27, 2007 | 42.86 | 43.23 | 41.03 | 41.65 | 10,697,415 | -1.21(-2.82%) |
Feb 26, 2007 | 42.82 | 42.97 | 42.42 | 42.85 | 5,836,565 | +0.15(+0.34%) |
Feb 23, 2007 | 43.55 | 43.72 | 42.59 | 42.71 | 5,696,373 | -0.56(-1.28%) |
Feb 22, 2007 | 43.35 | 43.49 | 43.05 | 43.26 | 4,835,901 | +0.15(+0.35%) |
Feb 21, 2007 | 43.35 | 43.59 | 42.85 | 43.11 | 5,950,044 | -0.16(-0.37%) |
Feb 20, 2007 | 43.93 | 44.26 | 43.18 | 43.27 | 7,744,246 | -0.18(-0.41%) |
Feb 16, 2007 | 43.10 | 43.72 | 43.03 | 43.45 | 7,793,043 | +0.27(+0.63%) |
Feb 15, 2007 | 41.96 | 43.61 | 41.86 | 43.18 | 10,416,924 | +1.59(+3.81%) |
Feb 14, 2007 | 41.65 | 41.83 | 41.32 | 41.59 | 6,363,889 | +0.02(+0.06%) |
Feb 13, 2007 | 41.83 | 42.04 | 41.44 | 41.57 | 7,550,194 | -0.01(-0.02%) |
Feb 12, 2007 | 41.44 | 41.87 | 41.38 | 41.57 | 5,413,916 | +0.60(+1.45%) |
Feb 09, 2007 | 41.30 | 41.49 | 40.87 | 40.98 | 5,511,365 | -0.29(-0.70%) |
Feb 08, 2007 | 41.30 | 41.61 | 41.21 | 41.27 | 5,097,892 | -0.01(-0.02%) |
Feb 07, 2007 | 41.39 | 41.39 | 41.07 | 41.28 | 6,421,876 | +0.21(+0.51%) |
Feb 06, 2007 | 41.72 | 41.79 | 40.68 | 41.07 | 13,620,288 | -1.08(-2.56%) |
Feb 05, 2007 | 41.84 | 42.55 | 41.77 | 42.15 | 8,037,030 | -0.47(-1.10%) |
Feb 02, 2007 | 42.56 | 43.05 | 42.48 | 42.61 | 6,158,023 | +0.09(+0.21%) |
Feb 01, 2007 | 42.10 | 42.86 | 41.70 | 42.52 | 5,828,982 | +0.43(+1.03%) |
Jan 31, 2007 | 42.28 | 42.28 | 41.43 | 42.09 | 5,296,433 | +0.04(+0.10%) |
Jan 30, 2007 | 41.90 | 42.31 | 41.73 | 42.05 | 7,302,463 | +0.39(+0.93%) |
Jan 29, 2007 | 41.36 | 41.89 | 41.36 | 41.66 | 6,241,214 | +0.15(+0.37%) |
Jan 26, 2007 | 41.93 | 41.99 | 41.30 | 41.51 | 5,087,834 | -0.45(-1.07%) |
Jan 25, 2007 | 41.72 | 42.20 | 41.72 | 41.96 | 6,179,503 | +0.24(+0.58%) |
Jan 24, 2007 | 41.37 | 42.13 | 40.88 | 41.72 | 10,129,231 | +0.27(+0.64%) |
Jan 23, 2007 | 42.04 | 42.24 | 41.40 | 41.45 | 9,485,429 | -0.58(-1.38%) |
Jan 22, 2007 | 42.85 | 42.89 | 41.92 | 42.03 | 10,921,287 | -0.81(-1.90%) |
Jan 19, 2007 | 43.33 | 43.33 | 42.75 | 42.85 | 10,096,202 | -0.48(-1.12%) |
Jan 18, 2007 | 43.97 | 43.97 | 42.97 | 43.33 | 16,324,255 | -1.49(-3.32%) |
Jan 17, 2007 | 45.06 | 45.33 | 44.71 | 44.82 | 8,358,745 | -0.08(-0.18%) |
Jan 16, 2007 | 44.38 | 45.06 | 44.07 | 44.90 | 10,198,391 | +0.52(+1.18%) |
Jan 12, 2007 | 43.81 | 44.57 | 43.69 | 44.38 | 10,362,539 | +0.52(+1.19%) |
Jan 11, 2007 | 42.77 | 43.89 | 42.64 | 43.85 | 6,817,966 | +1.30(+3.07%) |
Jan 10, 2007 | 42.54 | 42.89 | 42.04 | 42.55 | 6,302,180 | +0.12(+0.28%) |
Jan 09, 2007 | 42.97 | 42.97 | 42.23 | 42.43 | 6,809,150 | -0.52(-1.20%) |
Jan 08, 2007 | 42.24 | 43.08 | 42.06 | 42.94 | 5,393,904 | +0.62(+1.47%) |
Jan 05, 2007 | 42.52 | 42.73 | 41.82 | 42.32 | 7,717,799 | -0.29(-0.68%) |
Jan 04, 2007 | 42.28 | 42.68 | 41.92 | 42.61 | 6,397,663 | +0.27(+0.65%) |
Jan 03, 2007 | 43.75 | 43.76 | 42.14 | 42.34 | 10,381,536 | -0.93(-2.16%) |
Dec 29, 2006 | 43.01 | 43.52 | 43.01 | 43.27 | 5,476,226 | +0.06(+0.13%) |
Dec 28, 2006 | 42.58 | 43.29 | 42.58 | 43.22 | 4,502,639 | +0.23(+0.52%) |
Dec 27, 2006 | 42.15 | 43.17 | 41.92 | 42.99 | 6,103,017 | +0.12(+0.28%) |
Dec 26, 2006 | 43.23 | 43.35 | 42.68 | 42.87 | 2,876,931 | -0.18(-0.41%) |
Dec 22, 2006 | 43.30 | 43.42 | 42.61 | 43.05 | 5,673,278 | -0.39(-0.89%) |
Dec 21, 2006 | 43.40 | 43.86 | 43.19 | 43.43 | 10,146,490 | +0.30(+0.69%) |
Dec 20, 2006 | 42.33 | 43.25 | 42.15 | 43.14 | 12,743,054 | +0.99(+2.35%) |
Dec 19, 2006 | 40.67 | 42.31 | 40.67 | 42.15 | 16,233,986 | +1.55(+3.83%) |
Dec 18, 2006 | 40.43 | 40.70 | 40.25 | 40.59 | 6,786,055 | +0.25(+0.62%) |
Dec 15, 2006 | 40.00 | 40.39 | 39.58 | 40.34 | 9,217,851 | +0.31(+0.78%) |
Dec 14, 2006 | 40.27 | 40.44 | 39.94 | 40.03 | 9,340,899 | -0.01(-0.02%) |
Dec 13, 2006 | 40.61 | 40.72 | 39.98 | 40.03 | 8,141,081 | -0.27(-0.66%) |
Dec 12, 2006 | 40.20 | 40.57 | 40.08 | 40.30 | 8,880,119 | -0.04(-0.10%) |
Dec 11, 2006 | 40.19 | 40.52 | 39.75 | 40.34 | 5,556,810 | +0.14(+0.36%) |
Dec 08, 2006 | 39.76 | 40.23 | 39.69 | 40.20 | 7,625,046 | +0.34(+0.85%) |
Dec 07, 2006 | 39.53 | 40.47 | 39.46 | 39.86 | 12,569,221 | +0.39(+0.98%) |
Dec 06, 2006 | 39.49 | 39.58 | 39.24 | 39.47 | 12,168,288 | +0.10(+0.27%) |
Dec 05, 2006 | 39.54 | 39.60 | 39.21 | 39.37 | 5,713,135 | -0.02(-0.06%) |
Dec 04, 2006 | 39.34 | 39.89 | 39.16 | 39.39 | 9,742,825 | +0.06(+0.16%) |