Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.69 | 42.48 | 41.08 | 41.37 | 96,553,128 | -0.09(-0.21%) |
Feb 27, 2007 | 43.22 | 43.42 | 41.20 | 41.46 | 60,049,836 | -2.06(-4.73%) |
Feb 26, 2007 | 43.59 | 43.92 | 43.44 | 43.52 | 30,846,852 | +0.10(+0.24%) |
Feb 23, 2007 | 43.45 | 43.60 | 43.31 | 43.41 | 30,647,192 | +0.08(+0.19%) |
Feb 22, 2007 | 43.07 | 43.41 | 42.83 | 43.33 | 29,741,028 | +0.17(+0.40%) |
Feb 21, 2007 | 43.13 | 43.44 | 42.85 | 43.16 | 30,997,182 | -0.05(-0.12%) |
Feb 20, 2007 | 43.23 | 43.32 | 42.88 | 43.21 | 27,445,646 | -0.24(-0.56%) |
Feb 16, 2007 | 43.44 | 43.60 | 43.29 | 43.45 | 31,760,056 | -0.03(-0.07%) |
Feb 15, 2007 | 43.40 | 43.57 | 43.13 | 43.48 | 30,965,302 | -0.15(-0.34%) |
Feb 14, 2007 | 43.81 | 43.86 | 43.28 | 43.63 | 30,579,036 | +0.09(+0.20%) |
Feb 13, 2007 | 43.17 | 43.58 | 43.05 | 43.55 | 27,444,128 | +0.49(+1.14%) |
Feb 12, 2007 | 43.25 | 43.33 | 42.90 | 43.06 | 28,700,266 | -0.36(-0.82%) |
Feb 09, 2007 | 43.55 | 43.71 | 43.23 | 43.41 | 30,726,718 | -0.14(-0.32%) |
Feb 08, 2007 | 42.87 | 43.65 | 42.85 | 43.55 | 32,473,552 | +0.39(+0.90%) |
Feb 07, 2007 | 43.52 | 43.79 | 43.02 | 43.17 | 31,409,546 | -0.39(-0.89%) |
Feb 06, 2007 | 43.78 | 43.85 | 43.31 | 43.55 | 28,107,336 | -0.12(-0.28%) |
Feb 05, 2007 | 43.66 | 43.79 | 43.32 | 43.67 | 31,481,104 | +0.08(+0.17%) |
Feb 02, 2007 | 43.29 | 43.74 | 42.97 | 43.60 | 42,102,616 | +0.27(+0.61%) |
Feb 01, 2007 | 43.04 | 43.45 | 42.60 | 43.33 | 43,606,708 | +0.57(+1.32%) |
Jan 31, 2007 | 42.93 | 43.13 | 42.41 | 42.77 | 42,014,772 | -0.17(-0.39%) |
Jan 30, 2007 | 42.39 | 43.05 | 42.32 | 42.93 | 37,408,240 | +0.69(+1.63%) |
Jan 29, 2007 | 42.51 | 42.76 | 42.02 | 42.25 | 30,096,736 | -0.24(-0.56%) |
Jan 26, 2007 | 42.65 | 42.99 | 42.39 | 42.48 | 35,529,556 | +0.05(+0.12%) |
Jan 25, 2007 | 43.07 | 43.25 | 42.34 | 42.43 | 39,209,476 | -0.80(-1.84%) |
Jan 24, 2007 | 43.00 | 43.28 | 42.57 | 43.23 | 34,280,680 | +0.24(+0.55%) |
Jan 23, 2007 | 42.45 | 43.23 | 42.40 | 42.99 | 50,274,888 | +0.92(+2.18%) |
Jan 22, 2007 | 42.51 | 42.57 | 41.84 | 42.07 | 37,995,252 | -0.36(-0.86%) |
Jan 19, 2007 | 41.84 | 42.50 | 41.67 | 42.44 | 41,431,916 | +0.91(+2.18%) |
Jan 18, 2007 | 41.94 | 42.21 | 41.09 | 41.53 | 40,860,668 | -0.29(-0.69%) |
Jan 17, 2007 | 41.26 | 41.91 | 41.21 | 41.82 | 54,217,648 | +0.48(+1.16%) |
Jan 16, 2007 | 41.84 | 41.93 | 41.12 | 41.34 | 44,085,776 | -0.59(-1.42%) |
Jan 12, 2007 | 41.10 | 41.97 | 41.09 | 41.94 | 42,342,236 | +0.97(+2.37%) |
Jan 11, 2007 | 40.97 | 42.05 | 40.85 | 40.97 | 50,527,504 | -0.01(-0.01%) |
Jan 10, 2007 | 41.45 | 42.20 | 40.77 | 40.97 | 52,969,812 | -0.63(-1.53%) |
Jan 09, 2007 | 41.44 | 42.04 | 41.23 | 41.61 | 46,850,008 | -0.32(-0.77%) |
Jan 08, 2007 | 42.64 | 42.85 | 41.47 | 41.93 | 45,016,892 | -0.34(-0.81%) |
Jan 05, 2007 | 41.82 | 42.35 | 41.68 | 42.27 | 42,747,324 | +0.30(+0.72%) |
Jan 04, 2007 | 42.62 | 42.65 | 41.68 | 41.97 | 53,792,116 | -0.80(-1.88%) |
Jan 03, 2007 | 44.01 | 44.02 | 42.43 | 42.77 | 52,864,640 | -1.45(-3.29%) |
Dec 29, 2006 | 44.45 | 44.58 | 43.98 | 44.23 | 21,888,598 | -0.40(-0.91%) |
Dec 28, 2006 | 44.31 | 44.70 | 44.24 | 44.63 | 18,722,400 | +0.21(+0.48%) |
Dec 27, 2006 | 44.04 | 44.44 | 43.87 | 44.42 | 18,962,022 | +0.53(+1.20%) |
Dec 26, 2006 | 43.58 | 44.01 | 43.52 | 43.89 | 19,553,886 | +0.37(+0.85%) |
Dec 22, 2006 | 43.86 | 44.00 | 43.45 | 43.52 | 20,800,510 | -0.27(-0.61%) |
Dec 21, 2006 | 43.92 | 44.18 | 43.38 | 43.79 | 29,721,450 | -0.12(-0.28%) |
Dec 20, 2006 | 44.35 | 44.44 | 43.71 | 43.91 | 30,498,706 | -0.53(-1.18%) |
Dec 19, 2006 | 43.46 | 44.62 | 43.23 | 44.44 | 38,627,488 | +0.85(+1.96%) |
Dec 18, 2006 | 44.59 | 44.59 | 43.49 | 43.58 | 39,037,080 | -1.03(-2.32%) |
Dec 15, 2006 | 45.57 | 45.60 | 44.52 | 44.61 | 64,144,896 | -0.83(-1.82%) |
Dec 14, 2006 | 44.74 | 45.60 | 44.59 | 45.44 | 32,384,840 | +0.79(+1.77%) |
Dec 13, 2006 | 44.12 | 44.68 | 43.83 | 44.65 | 35,654,652 | +0.64(+1.46%) |
Dec 12, 2006 | 43.47 | 44.09 | 43.47 | 44.01 | 32,288,680 | +0.51(+1.18%) |
Dec 11, 2006 | 43.43 | 43.77 | 43.18 | 43.49 | 32,298,036 | -0.08(-0.19%) |
Dec 08, 2006 | 43.98 | 44.11 | 43.54 | 43.58 | 28,466,856 | -0.12(-0.28%) |
Dec 07, 2006 | 44.04 | 44.27 | 43.45 | 43.70 | 48,101,656 | -0.35(-0.79%) |
Dec 06, 2006 | 44.91 | 45.13 | 44.01 | 44.04 | 53,262,624 | -1.01(-2.24%) |
Dec 05, 2006 | 45.08 | 45.32 | 44.71 | 45.05 | 34,845,168 | +0.17(+0.37%) |
Dec 04, 2006 | 44.56 | 44.90 | 44.16 | 44.89 | 33,536,864 | +0.33(+0.74%) |