Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.08 | 46.23 | 45.47 | 45.55 | 23,253,898 | +0.01(+0.02%) |
Feb 27, 2007 | 46.32 | 46.45 | 45.27 | 45.54 | 32,037,748 | -1.38(-2.95%) |
Feb 26, 2007 | 46.89 | 47.14 | 46.76 | 46.93 | 15,299,288 | -0.02(-0.05%) |
Feb 23, 2007 | 47.10 | 47.85 | 46.76 | 46.95 | 27,415,694 | -0.36(-0.76%) |
Feb 22, 2007 | 47.38 | 47.78 | 47.22 | 47.31 | 20,316,544 | -0.47(-0.99%) |
Feb 21, 2007 | 46.79 | 47.93 | 46.59 | 47.78 | 23,500,912 | +0.75(+1.60%) |
Feb 20, 2007 | 47.25 | 47.62 | 46.96 | 47.03 | 24,697,498 | -0.27(-0.57%) |
Feb 16, 2007 | 48.36 | 48.55 | 46.74 | 47.30 | 42,686,920 | -1.10(-2.27%) |
Feb 15, 2007 | 48.70 | 48.86 | 48.14 | 48.40 | 16,323,836 | -0.37(-0.76%) |
Feb 14, 2007 | 48.71 | 48.99 | 48.69 | 48.77 | 14,887,256 | +0.00(+0.00%) |
Feb 13, 2007 | 48.72 | 48.90 | 48.56 | 48.77 | 8,742,192 | +0.22(+0.45%) |
Feb 12, 2007 | 49.20 | 49.29 | 48.50 | 48.55 | 9,637,617 | -0.40(-0.81%) |
Feb 09, 2007 | 49.59 | 49.68 | 48.91 | 48.95 | 14,636,498 | -0.52(-1.05%) |
Feb 08, 2007 | 49.33 | 49.90 | 49.30 | 49.46 | 12,526,870 | -0.16(-0.31%) |
Feb 07, 2007 | 49.12 | 49.80 | 49.12 | 49.62 | 11,117,927 | +0.24(+0.49%) |
Feb 06, 2007 | 49.85 | 49.97 | 49.08 | 49.38 | 13,659,996 | -0.13(-0.26%) |
Feb 05, 2007 | 49.22 | 49.77 | 48.95 | 49.51 | 12,951,958 | +0.28(+0.56%) |
Feb 02, 2007 | 49.39 | 49.63 | 49.20 | 49.23 | 14,269,857 | -0.03(-0.06%) |
Feb 01, 2007 | 49.76 | 49.80 | 48.93 | 49.26 | 19,438,892 | -0.62(-1.25%) |
Jan 31, 2007 | 49.90 | 50.02 | 49.55 | 49.88 | 12,044,504 | +0.03(+0.06%) |
Jan 30, 2007 | 50.11 | 50.42 | 49.79 | 49.85 | 16,485,541 | +0.26(+0.51%) |
Jan 29, 2007 | 50.47 | 50.54 | 49.52 | 49.60 | 19,466,800 | -1.08(-2.14%) |
Jan 26, 2007 | 50.82 | 50.96 | 50.27 | 50.68 | 42,710,592 | -2.37(-4.48%) |
Jan 25, 2007 | 53.04 | 53.17 | 52.68 | 53.06 | 15,513,694 | -0.21(-0.39%) |
Jan 24, 2007 | 52.78 | 53.26 | 52.46 | 53.26 | 10,155,616 | +0.38(+0.72%) |
Jan 23, 2007 | 53.34 | 53.77 | 52.70 | 52.88 | 15,829,091 | -0.89(-1.65%) |
Jan 22, 2007 | 53.70 | 54.55 | 53.53 | 53.77 | 23,714,580 | +1.13(+2.15%) |
Jan 19, 2007 | 52.39 | 52.85 | 52.28 | 52.63 | 9,581,144 | +0.40(+0.76%) |
Jan 18, 2007 | 52.53 | 52.70 | 52.00 | 52.24 | 10,642,718 | -0.17(-0.32%) |
Jan 17, 2007 | 52.10 | 52.51 | 51.89 | 52.41 | 9,219,079 | +0.30(+0.59%) |
Jan 16, 2007 | 52.03 | 52.16 | 51.58 | 52.10 | 7,710,146 | +0.16(+0.31%) |
Jan 12, 2007 | 51.05 | 52.15 | 51.04 | 51.94 | 14,269,125 | +0.96(+1.89%) |
Jan 11, 2007 | 50.44 | 51.19 | 50.15 | 50.97 | 9,695,146 | +0.62(+1.22%) |
Jan 10, 2007 | 50.26 | 50.50 | 50.12 | 50.36 | 8,154,732 | -0.16(-0.32%) |
Jan 09, 2007 | 50.45 | 50.81 | 50.10 | 50.52 | 10,108,331 | +0.24(+0.48%) |
Jan 08, 2007 | 50.78 | 50.96 | 50.18 | 50.28 | 9,518,804 | -0.40(-0.80%) |
Jan 05, 2007 | 50.57 | 51.10 | 50.34 | 50.68 | 14,758,840 | +0.12(+0.24%) |
Jan 04, 2007 | 49.25 | 50.95 | 48.89 | 50.56 | 22,572,734 | +2.08(+4.28%) |
Jan 03, 2007 | 48.46 | 49.25 | 48.10 | 48.49 | 18,209,942 | +0.06(+0.13%) |
Dec 29, 2006 | 48.26 | 48.82 | 48.25 | 48.42 | 7,973,427 | -0.16(-0.34%) |
Dec 28, 2006 | 48.49 | 48.64 | 48.12 | 48.59 | 7,507,142 | +0.06(+0.12%) |
Dec 27, 2006 | 48.91 | 49.07 | 48.39 | 48.53 | 6,170,165 | -0.16(-0.33%) |
Dec 26, 2006 | 48.71 | 49.00 | 48.38 | 48.69 | 4,199,438 | -0.01(-0.03%) |
Dec 22, 2006 | 48.91 | 49.10 | 48.63 | 48.71 | 6,282,593 | -0.36(-0.74%) |
Dec 21, 2006 | 49.12 | 49.46 | 48.83 | 49.07 | 7,053,715 | -0.16(-0.33%) |
Dec 20, 2006 | 49.88 | 49.90 | 49.17 | 49.23 | 7,367,299 | -0.60(-1.21%) |
Dec 19, 2006 | 49.51 | 49.98 | 49.25 | 49.83 | 8,504,589 | +0.18(+0.36%) |
Dec 18, 2006 | 49.77 | 50.22 | 49.51 | 49.66 | 7,317,609 | -0.12(-0.24%) |
Dec 15, 2006 | 50.72 | 51.03 | 49.71 | 49.78 | 22,429,814 | +0.12(+0.24%) |
Dec 14, 2006 | 49.64 | 50.10 | 49.56 | 49.66 | 11,674,604 | +0.15(+0.30%) |
Dec 13, 2006 | 49.42 | 49.88 | 49.02 | 49.51 | 10,306,100 | +0.12(+0.24%) |
Dec 12, 2006 | 49.46 | 49.57 | 48.98 | 49.39 | 8,889,726 | -0.16(-0.31%) |
Dec 11, 2006 | 49.57 | 49.94 | 49.25 | 49.54 | 8,387,364 | +0.01(+0.01%) |
Dec 08, 2006 | 48.91 | 49.94 | 48.84 | 49.54 | 13,548,660 | +0.48(+0.98%) |
Dec 07, 2006 | 49.58 | 49.59 | 48.81 | 49.05 | 13,266,758 | -0.49(-0.99%) |
Dec 06, 2006 | 49.55 | 49.61 | 49.04 | 49.54 | 14,697,104 | +0.59(+1.20%) |
Dec 05, 2006 | 49.16 | 49.20 | 48.56 | 48.95 | 13,419,114 | -0.06(-0.13%) |
Dec 04, 2006 | 48.88 | 49.27 | 48.70 | 49.02 | 15,868,691 | -0.16(-0.33%) |