Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.38 | 46.53 | 45.77 | 45.85 | 23,103,240 | +0.01(+0.02%) |
Feb 27, 2007 | 46.63 | 46.75 | 45.56 | 45.84 | 31,830,180 | -1.39(-2.95%) |
Feb 26, 2007 | 47.20 | 47.45 | 47.06 | 47.23 | 15,200,166 | -0.02(-0.05%) |
Feb 23, 2007 | 47.41 | 48.16 | 47.06 | 47.25 | 27,238,074 | -0.36(-0.76%) |
Feb 22, 2007 | 47.69 | 48.10 | 47.53 | 47.62 | 20,184,918 | -0.48(-0.99%) |
Feb 21, 2007 | 47.10 | 48.25 | 46.89 | 48.10 | 23,348,654 | +0.76(+1.60%) |
Feb 20, 2007 | 47.55 | 47.93 | 47.27 | 47.34 | 24,537,488 | -0.27(-0.57%) |
Feb 16, 2007 | 48.67 | 48.87 | 47.05 | 47.61 | 42,410,360 | -1.11(-2.27%) |
Feb 15, 2007 | 49.02 | 49.17 | 48.45 | 48.72 | 16,218,077 | -0.37(-0.76%) |
Feb 14, 2007 | 49.03 | 49.31 | 49.00 | 49.09 | 14,790,805 | +0.00(+0.00%) |
Feb 13, 2007 | 49.04 | 49.22 | 48.87 | 49.09 | 8,685,553 | +0.22(+0.45%) |
Feb 12, 2007 | 49.52 | 49.61 | 48.82 | 48.87 | 9,575,177 | -0.40(-0.81%) |
Feb 09, 2007 | 49.91 | 50.01 | 49.23 | 49.27 | 14,541,670 | -0.52(-1.05%) |
Feb 08, 2007 | 49.65 | 50.22 | 49.62 | 49.79 | 12,445,710 | -0.16(-0.31%) |
Feb 07, 2007 | 49.44 | 50.12 | 49.44 | 49.94 | 11,045,896 | +0.24(+0.49%) |
Feb 06, 2007 | 50.18 | 50.29 | 49.40 | 49.70 | 13,571,496 | -0.13(-0.26%) |
Feb 05, 2007 | 49.54 | 50.09 | 49.27 | 49.83 | 12,868,045 | +0.28(+0.56%) |
Feb 02, 2007 | 49.72 | 49.95 | 49.52 | 49.55 | 14,177,405 | -0.03(-0.06%) |
Feb 01, 2007 | 50.08 | 50.12 | 49.25 | 49.58 | 19,312,952 | -0.63(-1.25%) |
Jan 31, 2007 | 50.23 | 50.35 | 49.87 | 50.21 | 11,966,470 | +0.03(+0.06%) |
Jan 30, 2007 | 50.44 | 50.75 | 50.11 | 50.18 | 16,378,735 | +0.26(+0.51%) |
Jan 29, 2007 | 50.80 | 50.87 | 49.84 | 49.92 | 19,340,678 | -1.09(-2.14%) |
Jan 26, 2007 | 51.15 | 51.29 | 50.60 | 51.01 | 42,433,876 | -2.39(-4.48%) |
Jan 25, 2007 | 53.39 | 53.52 | 53.03 | 53.40 | 15,413,184 | -0.21(-0.39%) |
Jan 24, 2007 | 53.12 | 53.61 | 52.80 | 53.61 | 10,089,820 | +0.39(+0.72%) |
Jan 23, 2007 | 53.68 | 54.12 | 53.05 | 53.23 | 15,726,537 | -0.89(-1.65%) |
Jan 22, 2007 | 54.05 | 54.90 | 53.88 | 54.12 | 23,560,938 | +1.14(+2.15%) |
Jan 19, 2007 | 52.73 | 53.20 | 52.62 | 52.98 | 9,519,070 | +0.40(+0.76%) |
Jan 18, 2007 | 52.87 | 53.05 | 52.34 | 52.58 | 10,573,765 | -0.17(-0.32%) |
Jan 17, 2007 | 52.44 | 52.86 | 52.23 | 52.75 | 9,159,350 | +0.31(+0.59%) |
Jan 16, 2007 | 52.37 | 52.50 | 51.92 | 52.44 | 7,660,193 | +0.16(+0.31%) |
Jan 12, 2007 | 51.39 | 52.49 | 51.37 | 52.28 | 14,176,678 | +0.97(+1.89%) |
Jan 11, 2007 | 50.77 | 51.52 | 50.47 | 51.31 | 9,632,333 | +0.62(+1.22%) |
Jan 10, 2007 | 50.59 | 50.83 | 50.44 | 50.69 | 8,101,899 | -0.16(-0.32%) |
Jan 09, 2007 | 50.78 | 51.14 | 50.42 | 50.85 | 10,042,841 | +0.24(+0.48%) |
Jan 08, 2007 | 51.11 | 51.29 | 50.51 | 50.61 | 9,457,134 | -0.41(-0.80%) |
Jan 05, 2007 | 50.90 | 51.43 | 50.66 | 51.01 | 14,663,221 | +0.12(+0.24%) |
Jan 04, 2007 | 49.57 | 51.28 | 49.21 | 50.89 | 22,426,490 | +2.09(+4.28%) |
Jan 03, 2007 | 48.77 | 49.57 | 48.41 | 48.80 | 18,091,962 | +0.06(+0.13%) |
Dec 29, 2006 | 48.57 | 49.14 | 48.56 | 48.74 | 7,921,769 | -0.16(-0.34%) |
Dec 28, 2006 | 48.80 | 48.95 | 48.43 | 48.90 | 7,458,504 | +0.06(+0.12%) |
Dec 27, 2006 | 49.23 | 49.39 | 48.70 | 48.85 | 6,130,189 | -0.16(-0.33%) |
Dec 26, 2006 | 49.02 | 49.32 | 48.70 | 49.01 | 4,172,231 | -0.01(-0.03%) |
Dec 22, 2006 | 49.23 | 49.42 | 48.95 | 49.02 | 6,241,889 | -0.36(-0.74%) |
Dec 21, 2006 | 49.44 | 49.79 | 49.15 | 49.39 | 7,008,015 | -0.16(-0.33%) |
Dec 20, 2006 | 50.21 | 50.23 | 49.49 | 49.55 | 7,319,568 | -0.61(-1.21%) |
Dec 19, 2006 | 49.84 | 50.30 | 49.57 | 50.16 | 8,449,490 | +0.18(+0.36%) |
Dec 18, 2006 | 50.09 | 50.54 | 49.84 | 49.98 | 7,270,199 | -0.12(-0.24%) |
Dec 15, 2006 | 51.05 | 51.36 | 50.03 | 50.10 | 22,284,496 | +0.12(+0.24%) |
Dec 14, 2006 | 49.97 | 50.42 | 49.89 | 49.98 | 11,598,967 | +0.15(+0.30%) |
Dec 13, 2006 | 49.74 | 50.21 | 49.34 | 49.83 | 10,239,328 | +0.12(+0.24%) |
Dec 12, 2006 | 49.79 | 49.89 | 49.30 | 49.71 | 8,832,131 | -0.16(-0.31%) |
Dec 11, 2006 | 49.89 | 50.27 | 49.57 | 49.87 | 8,333,024 | +0.01(+0.01%) |
Dec 08, 2006 | 49.23 | 50.27 | 49.16 | 49.86 | 13,460,881 | +0.49(+0.98%) |
Dec 07, 2006 | 49.90 | 49.92 | 49.12 | 49.37 | 13,180,806 | -0.49(-0.99%) |
Dec 06, 2006 | 49.87 | 49.94 | 49.36 | 49.87 | 14,601,884 | +0.59(+1.20%) |
Dec 05, 2006 | 49.48 | 49.52 | 48.87 | 49.27 | 13,332,174 | -0.06(-0.13%) |
Dec 04, 2006 | 49.20 | 49.59 | 49.02 | 49.34 | 15,765,880 | -0.16(-0.33%) |