Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 43.56 | 43.87 | 43.22 | 43.53 | 120,421,072 | -0.04(-0.09%) |
Mar 29, 2007 | 43.84 | 43.85 | 43.10 | 43.57 | 124,406,160 | +0.05(+0.11%) |
Mar 28, 2007 | 43.78 | 44.03 | 43.51 | 43.52 | 144,592,416 | -0.47(-1.07%) |
Mar 27, 2007 | 44.23 | 44.24 | 43.95 | 43.99 | 76,177,712 | -0.31(-0.70%) |
Mar 26, 2007 | 44.14 | 44.32 | 43.63 | 44.30 | 114,237,248 | +0.18(+0.41%) |
Mar 23, 2007 | 44.26 | 44.37 | 44.07 | 44.12 | 68,579,344 | -0.14(-0.32%) |
Mar 22, 2007 | 44.44 | 44.45 | 44.09 | 44.26 | 114,875,272 | -0.16(-0.36%) |
Mar 21, 2007 | 43.63 | 44.44 | 43.35 | 44.42 | 173,865,568 | +0.84(+1.93%) |
Mar 20, 2007 | 43.26 | 43.59 | 43.21 | 43.58 | 79,702,464 | +0.31(+0.72%) |
Mar 19, 2007 | 43.06 | 43.39 | 42.95 | 43.27 | 95,918,056 | +0.44(+1.03%) |
Mar 16, 2007 | 42.94 | 43.04 | 42.61 | 42.83 | 105,968,872 | -0.06(-0.14%) |
Mar 15, 2007 | 42.93 | 43.06 | 42.72 | 42.89 | 111,597,360 | -0.10(-0.23%) |
Mar 14, 2007 | 42.43 | 43.00 | 42.10 | 42.99 | 192,532,464 | +0.62(+1.46%) |
Mar 13, 2007 | 43.21 | 43.24 | 42.36 | 42.37 | 171,189,792 | -0.84(-1.94%) |
Mar 12, 2007 | 42.95 | 43.28 | 42.83 | 43.21 | 81,351,744 | +0.28(+0.65%) |
Mar 09, 2007 | 43.33 | 43.34 | 42.65 | 42.93 | 128,593,720 | -0.04(-0.09%) |
Mar 08, 2007 | 43.13 | 43.24 | 42.84 | 42.97 | 120,883,504 | +0.29(+0.68%) |
Mar 07, 2007 | 42.86 | 42.98 | 42.65 | 42.68 | 116,568,016 | -0.17(-0.40%) |
Mar 06, 2007 | 42.56 | 42.99 | 42.50 | 42.85 | 155,624,944 | +0.70(+1.66%) |
Mar 05, 2007 | 42.16 | 42.80 | 42.06 | 42.15 | 171,959,024 | -0.33(-0.78%) |
Mar 02, 2007 | 42.78 | 43.14 | 42.47 | 42.48 | 183,365,344 | -0.65(-1.51%) |
Mar 01, 2007 | 42.55 | 43.54 | 42.24 | 43.13 | 231,824,224 | -0.20(-0.46%) |
Feb 28, 2007 | 43.16 | 43.76 | 42.93 | 43.33 | 215,047,680 | +0.14(+0.32%) |
Feb 27, 2007 | 44.36 | 44.48 | 43.06 | 43.19 | 317,862,624 | -1.85(-4.11%) |
Feb 26, 2007 | 45.48 | 45.50 | 43.15 | 45.04 | 101,641,192 | -0.22(-0.49%) |
Feb 23, 2007 | 45.42 | 45.46 | 45.06 | 45.26 | 113,467,400 | -0.16(-0.35%) |
Feb 22, 2007 | 45.36 | 45.55 | 45.07 | 45.42 | 116,357,240 | +0.23(+0.51%) |
Feb 21, 2007 | 44.92 | 45.21 | 44.83 | 45.19 | 95,876,176 | +0.51(+1.14%) |
Feb 20, 2007 | 44.65 | 45.12 | 44.43 | 44.68 | 93,638,080 | -0.03(-0.07%) |
Feb 16, 2007 | 44.68 | 44.83 | 44.57 | 44.71 | 72,344,320 | -0.15(-0.33%) |
Feb 15, 2007 | 44.63 | 44.86 | 44.55 | 44.86 | 110,452,592 | +0.26(+0.58%) |
Feb 14, 2007 | 44.05 | 44.71 | 44.04 | 44.60 | 133,386,992 | +0.74(+1.69%) |
Feb 13, 2007 | 43.79 | 44.00 | 43.70 | 43.86 | 93,637,192 | +0.16(+0.37%) |
Feb 12, 2007 | 43.88 | 43.89 | 43.59 | 43.70 | 126,940,080 | -0.14(-0.32%) |
Feb 09, 2007 | 44.57 | 44.72 | 43.73 | 43.84 | 133,473,584 | -0.61(-1.37%) |
Feb 08, 2007 | 44.39 | 44.60 | 44.23 | 44.45 | 89,526,656 | -0.01(-0.02%) |
Feb 07, 2007 | 44.29 | 44.65 | 44.12 | 44.46 | 117,826,568 | +0.41(+0.93%) |
Feb 06, 2007 | 44.20 | 44.23 | 43.64 | 44.05 | 121,112,016 | -0.07(-0.16%) |
Feb 05, 2007 | 44.14 | 44.36 | 43.96 | 44.12 | 96,357,832 | -0.04(-0.09%) |
Feb 02, 2007 | 44.11 | 44.25 | 43.94 | 44.16 | 98,177,168 | +0.14(+0.32%) |
Feb 01, 2007 | 44.27 | 44.40 | 43.85 | 44.02 | 147,355,696 | -0.05(-0.11%) |
Jan 31, 2007 | 43.60 | 44.19 | 43.33 | 44.07 | 157,850,320 | +0.44(+1.01%) |
Jan 30, 2007 | 43.68 | 43.79 | 43.52 | 43.63 | 69,841,040 | +0.02(+0.05%) |
Jan 29, 2007 | 43.45 | 43.91 | 43.40 | 43.61 | 104,192,696 | +0.04(+0.09%) |
Jan 26, 2007 | 43.81 | 43.83 | 43.29 | 43.57 | 146,284,256 | -0.16(-0.37%) |
Jan 25, 2007 | 44.37 | 44.47 | 43.58 | 43.73 | 158,383,232 | -0.57(-1.29%) |
Jan 24, 2007 | 43.87 | 44.32 | 43.77 | 44.30 | 117,630,128 | +0.72(+1.65%) |
Jan 23, 2007 | 43.64 | 43.98 | 43.50 | 43.58 | 133,166,568 | -0.11(-0.25%) |
Jan 22, 2007 | 44.21 | 44.23 | 43.51 | 43.69 | 123,442,632 | -0.48(-1.09%) |
Jan 19, 2007 | 43.98 | 44.28 | 43.91 | 44.17 | 127,550,576 | +0.09(+0.20%) |
Jan 18, 2007 | 44.79 | 44.84 | 43.95 | 44.08 | 189,059,344 | -0.83(-1.85%) |
Jan 17, 2007 | 45.09 | 45.29 | 44.83 | 44.91 | 127,463,728 | -0.37(-0.82%) |
Jan 16, 2007 | 45.33 | 45.40 | 45.13 | 45.28 | 95,767,216 | -0.03(-0.07%) |
Jan 12, 2007 | 45.02 | 45.35 | 44.97 | 45.31 | 104,213,912 | +0.23(+0.51%) |
Jan 11, 2007 | 44.71 | 45.24 | 44.65 | 45.08 | 174,052,880 | +0.46(+1.03%) |
Jan 10, 2007 | 43.96 | 44.66 | 43.82 | 44.62 | 121,072,464 | +0.52(+1.18%) |
Jan 09, 2007 | 44.00 | 44.29 | 43.63 | 44.10 | 121,592,504 | +0.22(+0.50%) |
Jan 08, 2007 | 43.88 | 44.12 | 43.64 | 43.88 | 106,401,648 | +0.03(+0.07%) |
Jan 05, 2007 | 43.93 | 43.95 | 43.48 | 43.85 | 138,965,344 | -0.21(-0.48%) |
Jan 04, 2007 | 43.30 | 44.21 | 43.15 | 44.06 | 136,862,640 | +0.82(+1.90%) |