Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.17 | 44.74 | 43.95 | 44.22 | 3,497,500 | -0.06(-0.14%) |
Feb 27, 2007 | 45.50 | 45.65 | 43.49 | 44.28 | 3,697,900 | -1.58(-3.45%) |
Feb 26, 2007 | 46.06 | 46.15 | 45.40 | 45.86 | 2,395,812 | -0.20(-0.43%) |
Feb 23, 2007 | 46.07 | 46.23 | 45.67 | 46.06 | 3,095,600 | -0.07(-0.15%) |
Feb 22, 2007 | 45.83 | 46.26 | 45.44 | 46.13 | 3,433,400 | +0.30(+0.65%) |
Feb 21, 2007 | 46.15 | 46.27 | 45.56 | 45.83 | 3,474,500 | -0.47(-1.02%) |
Feb 20, 2007 | 45.42 | 46.60 | 45.38 | 46.30 | 5,513,800 | +0.69(+1.51%) |
Feb 16, 2007 | 44.80 | 45.67 | 44.55 | 45.61 | 8,105,900 | +0.57(+1.27%) |
Feb 15, 2007 | 43.51 | 45.18 | 43.47 | 45.04 | 5,796,900 | +1.40(+3.21%) |
Feb 14, 2007 | 42.60 | 43.80 | 42.60 | 43.64 | 3,533,217 | +0.21(+0.48%) |
Feb 13, 2007 | 43.00 | 43.61 | 42.90 | 43.43 | 2,747,705 | +0.43(+1.00%) |
Feb 12, 2007 | 42.60 | 43.07 | 42.52 | 43.00 | 2,336,470 | +0.43(+1.01%) |
Feb 09, 2007 | 43.38 | 43.45 | 42.10 | 42.57 | 3,595,000 | -0.36(-0.84%) |
Feb 08, 2007 | 43.32 | 43.40 | 42.07 | 42.93 | 6,067,300 | -1.07(-2.43%) |
Feb 07, 2007 | 44.00 | 44.32 | 43.75 | 44.00 | 5,430,100 | +0.45(+1.03%) |
Feb 06, 2007 | 43.40 | 43.70 | 42.81 | 43.55 | 3,123,600 | +0.66(+1.54%) |
Feb 05, 2007 | 42.47 | 44.30 | 42.40 | 42.89 | 4,769,700 | +0.37(+0.87%) |
Feb 02, 2007 | 42.28 | 42.73 | 41.89 | 42.52 | 2,091,500 | +0.24(+0.57%) |
Feb 01, 2007 | 42.16 | 42.50 | 41.85 | 42.28 | 2,206,200 | +0.12(+0.28%) |
Jan 31, 2007 | 41.80 | 42.27 | 41.60 | 42.16 | 2,332,300 | +0.44(+1.05%) |
Jan 30, 2007 | 41.25 | 41.74 | 41.08 | 41.72 | 2,201,800 | +0.67(+1.63%) |
Jan 29, 2007 | 41.08 | 41.58 | 40.83 | 41.05 | 2,120,400 | +0.08(+0.20%) |
Jan 26, 2007 | 41.10 | 41.25 | 40.82 | 40.97 | 2,119,700 | -0.13(-0.32%) |
Jan 25, 2007 | 41.74 | 41.80 | 41.07 | 41.10 | 2,342,800 | -0.64(-1.53%) |
Jan 24, 2007 | 42.14 | 42.14 | 41.43 | 41.74 | 3,716,800 | -0.44(-1.04%) |
Jan 23, 2007 | 41.85 | 42.25 | 41.50 | 42.18 | 2,398,800 | +0.39(+0.93%) |
Jan 22, 2007 | 41.90 | 42.42 | 41.63 | 41.79 | 2,427,100 | -0.10(-0.24%) |
Jan 19, 2007 | 41.84 | 42.11 | 41.65 | 41.89 | 2,193,000 | +0.06(+0.14%) |
Jan 18, 2007 | 41.65 | 42.25 | 41.37 | 41.83 | 2,258,100 | -0.44(-1.04%) |
Jan 17, 2007 | 42.36 | 42.57 | 42.15 | 42.27 | 3,126,300 | -0.41(-0.96%) |
Jan 16, 2007 | 42.36 | 42.99 | 42.35 | 42.68 | 2,461,400 | +0.33(+0.78%) |
Jan 12, 2007 | 42.29 | 42.50 | 41.90 | 42.35 | 2,469,500 | +0.02(+0.05%) |
Jan 11, 2007 | 41.10 | 42.46 | 41.00 | 42.33 | 3,231,900 | +1.33(+3.24%) |
Jan 10, 2007 | 40.67 | 41.12 | 40.31 | 41.00 | 3,236,900 | +0.11(+0.27%) |
Jan 09, 2007 | 41.70 | 41.75 | 40.76 | 40.89 | 3,160,400 | -0.64(-1.54%) |
Jan 08, 2007 | 41.35 | 41.59 | 41.00 | 41.53 | 3,532,000 | +0.13(+0.31%) |
Jan 05, 2007 | 41.70 | 42.10 | 41.11 | 41.40 | 4,857,000 | -0.72(-1.71%) |
Jan 04, 2007 | 42.88 | 42.88 | 42.09 | 42.12 | 3,206,500 | -0.76(-1.77%) |
Jan 03, 2007 | 43.30 | 43.61 | 42.50 | 42.88 | 2,799,800 | -0.30(-0.69%) |
Dec 29, 2006 | 43.43 | 43.58 | 43.18 | 43.18 | 1,310,300 | -0.25(-0.58%) |
Dec 28, 2006 | 43.60 | 43.69 | 43.30 | 43.43 | 2,030,100 | -0.28(-0.64%) |
Dec 27, 2006 | 43.70 | 43.90 | 43.63 | 43.71 | 1,931,200 | +0.07(+0.16%) |
Dec 26, 2006 | 43.27 | 43.70 | 43.15 | 43.64 | 1,296,800 | +0.37(+0.86%) |
Dec 22, 2006 | 43.59 | 43.59 | 43.00 | 43.27 | 1,197,800 | -0.23(-0.53%) |
Dec 21, 2006 | 43.59 | 43.69 | 43.48 | 43.50 | 2,039,200 | -0.01(-0.02%) |
Dec 20, 2006 | 43.16 | 43.72 | 43.10 | 43.51 | 2,772,300 | +0.53(+1.23%) |
Dec 19, 2006 | 43.12 | 43.26 | 42.91 | 42.98 | 3,021,400 | -0.31(-0.72%) |
Dec 18, 2006 | 43.12 | 43.31 | 42.96 | 43.29 | 2,383,600 | +0.09(+0.21%) |
Dec 15, 2006 | 42.84 | 43.55 | 42.46 | 43.20 | 5,825,800 | +0.60(+1.41%) |
Dec 14, 2006 | 42.80 | 43.14 | 42.53 | 42.60 | 2,372,900 | -0.09(-0.21%) |
Dec 13, 2006 | 43.35 | 43.49 | 42.64 | 42.69 | 2,314,300 | -0.49(-1.13%) |
Dec 12, 2006 | 43.01 | 43.32 | 42.78 | 43.18 | 3,351,500 | +0.17(+0.40%) |
Dec 11, 2006 | 42.39 | 43.20 | 42.39 | 43.01 | 2,888,400 | +0.63(+1.49%) |
Dec 08, 2006 | 42.60 | 42.79 | 42.15 | 42.38 | 2,077,900 | -0.30(-0.70%) |
Dec 07, 2006 | 42.61 | 43.00 | 42.45 | 42.68 | 1,992,700 | +0.24(+0.57%) |
Dec 06, 2006 | 42.26 | 43.00 | 41.96 | 42.44 | 2,716,800 | +0.18(+0.43%) |
Dec 05, 2006 | 42.25 | 42.58 | 41.93 | 42.26 | 2,138,300 | -0.01(-0.02%) |
Dec 04, 2006 | 41.70 | 42.33 | 41.60 | 42.27 | 3,475,400 | +0.93(+2.25%) |