Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.11 | 41.61 | 40.69 | 41.07 | 33,906,936 | +0.08(+0.20%) |
Feb 27, 2007 | 42.18 | 42.51 | 39.59 | 40.99 | 39,152,916 | -1.66(-3.90%) |
Feb 26, 2007 | 42.90 | 42.95 | 42.50 | 42.66 | 20,241,910 | -0.06(-0.13%) |
Feb 23, 2007 | 43.39 | 43.42 | 42.65 | 42.71 | 20,800,522 | -0.68(-1.56%) |
Feb 22, 2007 | 43.51 | 43.72 | 43.22 | 43.39 | 12,641,714 | -0.17(-0.39%) |
Feb 21, 2007 | 43.67 | 43.61 | 43.40 | 43.56 | 14,567,963 | -0.06(-0.15%) |
Feb 20, 2007 | 43.53 | 43.77 | 43.40 | 43.63 | 12,373,042 | -0.05(-0.11%) |
Feb 16, 2007 | 43.34 | 43.69 | 43.31 | 43.67 | 13,386,225 | +0.16(+0.37%) |
Feb 15, 2007 | 43.67 | 43.80 | 43.39 | 43.51 | 20,934,920 | -0.16(-0.37%) |
Feb 14, 2007 | 43.44 | 43.77 | 43.29 | 43.67 | 15,085,530 | +0.26(+0.60%) |
Feb 13, 2007 | 42.88 | 43.46 | 42.90 | 43.42 | 13,219,745 | +0.56(+1.30%) |
Feb 12, 2007 | 42.99 | 43.08 | 42.81 | 42.86 | 13,223,846 | +0.04(+0.09%) |
Feb 09, 2007 | 43.09 | 43.23 | 42.55 | 42.82 | 14,137,419 | -0.27(-0.62%) |
Feb 08, 2007 | 43.11 | 43.14 | 42.83 | 43.09 | 16,917,208 | -0.03(-0.07%) |
Feb 07, 2007 | 43.11 | 43.22 | 43.03 | 43.12 | 11,768,498 | +0.12(+0.28%) |
Feb 06, 2007 | 42.64 | 43.09 | 42.62 | 43.00 | 16,957,180 | +0.27(+0.62%) |
Feb 05, 2007 | 42.62 | 42.92 | 42.32 | 42.73 | 13,752,169 | +0.11(+0.27%) |
Feb 02, 2007 | 42.69 | 42.96 | 42.61 | 42.62 | 15,657,256 | -0.08(-0.19%) |
Feb 01, 2007 | 42.63 | 42.80 | 42.54 | 42.70 | 15,652,306 | +0.21(+0.49%) |
Jan 31, 2007 | 42.02 | 42.66 | 41.90 | 42.49 | 23,800,966 | +0.37(+0.88%) |
Jan 30, 2007 | 41.63 | 42.12 | 41.50 | 42.12 | 22,265,164 | +0.53(+1.28%) |
Jan 29, 2007 | 42.01 | 42.22 | 41.49 | 41.58 | 27,421,546 | -0.47(-1.11%) |
Jan 26, 2007 | 42.44 | 42.66 | 41.79 | 42.05 | 28,111,358 | -0.29(-0.69%) |
Jan 25, 2007 | 42.99 | 43.00 | 42.29 | 42.34 | 24,864,146 | -0.65(-1.50%) |
Jan 24, 2007 | 43.21 | 43.21 | 42.47 | 42.99 | 31,263,898 | -0.10(-0.23%) |
Jan 23, 2007 | 43.03 | 43.25 | 42.75 | 43.09 | 21,492,932 | -0.27(-0.61%) |
Jan 22, 2007 | 43.34 | 43.67 | 43.26 | 43.35 | 19,260,016 | +0.05(+0.11%) |
Jan 19, 2007 | 43.20 | 43.34 | 43.03 | 43.30 | 15,833,236 | +0.24(+0.56%) |
Jan 18, 2007 | 43.19 | 43.27 | 43.00 | 43.06 | 12,513,504 | -0.02(-0.06%) |
Jan 17, 2007 | 43.23 | 43.40 | 42.95 | 43.09 | 15,774,576 | -0.10(-0.22%) |
Jan 16, 2007 | 43.20 | 43.25 | 43.08 | 43.18 | 14,858,293 | +0.05(+0.11%) |
Jan 12, 2007 | 43.02 | 43.31 | 43.02 | 43.13 | 16,103,518 | +0.10(+0.23%) |
Jan 11, 2007 | 43.23 | 43.35 | 42.97 | 43.04 | 18,124,192 | -0.26(-0.60%) |
Jan 10, 2007 | 43.04 | 43.39 | 42.96 | 43.30 | 12,479,347 | +0.06(+0.15%) |
Jan 09, 2007 | 43.31 | 43.40 | 42.80 | 43.23 | 15,526,942 | +0.04(+0.09%) |
Jan 08, 2007 | 43.20 | 43.34 | 42.66 | 43.19 | 11,986,802 | +0.17(+0.39%) |
Jan 05, 2007 | 43.30 | 43.30 | 42.85 | 43.02 | 12,629,215 | -0.35(-0.80%) |
Jan 04, 2007 | 43.09 | 43.55 | 42.87 | 43.37 | 16,372,190 | +0.27(+0.64%) |
Jan 03, 2007 | 43.15 | 43.78 | 42.82 | 43.09 | 19,835,850 | -0.05(-0.11%) |
Dec 29, 2006 | 43.35 | 43.46 | 43.03 | 43.14 | 9,421,357 | -0.21(-0.48%) |
Dec 28, 2006 | 43.47 | 43.60 | 43.24 | 43.35 | 8,693,801 | -0.10(-0.22%) |
Dec 27, 2006 | 43.54 | 43.67 | 43.23 | 43.45 | 11,020,769 | +0.06(+0.13%) |
Dec 26, 2006 | 43.15 | 43.64 | 43.13 | 43.39 | 12,410,416 | +0.28(+0.66%) |
Dec 22, 2006 | 43.34 | 43.36 | 42.86 | 43.11 | 10,398,776 | -0.13(-0.30%) |
Dec 21, 2006 | 43.55 | 43.64 | 43.17 | 43.24 | 12,927,217 | -0.12(-0.28%) |
Dec 20, 2006 | 43.39 | 43.46 | 43.17 | 43.36 | 11,143,534 | +0.06(+0.15%) |
Dec 19, 2006 | 43.17 | 43.55 | 43.15 | 43.30 | 13,492,160 | -0.04(-0.09%) |
Dec 18, 2006 | 43.21 | 43.45 | 43.12 | 43.34 | 15,983,351 | +0.25(+0.58%) |
Dec 15, 2006 | 43.00 | 43.21 | 42.71 | 43.09 | 27,683,784 | +0.12(+0.28%) |
Dec 14, 2006 | 42.91 | 43.21 | 42.60 | 42.96 | 16,570,570 | +0.06(+0.15%) |
Dec 13, 2006 | 42.99 | 43.14 | 42.79 | 42.90 | 16,459,066 | +0.23(+0.55%) |
Dec 12, 2006 | 42.38 | 42.79 | 42.30 | 42.66 | 18,560,058 | +0.20(+0.48%) |
Dec 11, 2006 | 44.44 | 44.44 | 41.88 | 42.46 | 22,559,702 | +0.72(+1.72%) |
Dec 08, 2006 | 42.26 | 42.33 | 41.47 | 41.74 | 39,896,564 | -0.67(-1.58%) |
Dec 07, 2006 | 42.52 | 42.71 | 42.34 | 42.41 | 15,356,531 | -0.16(-0.38%) |
Dec 06, 2006 | 42.62 | 42.85 | 42.50 | 42.58 | 16,224,921 | -0.08(-0.19%) |
Dec 05, 2006 | 42.55 | 42.69 | 42.26 | 42.66 | 20,941,974 | +0.11(+0.27%) |
Dec 04, 2006 | 42.42 | 42.84 | 42.18 | 42.54 | 35,643,716 | -0.69(-1.59%) |