Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.72 | 42.02 | 41.42 | 41.49 | 25,312,918 | -0.08(-0.19%) |
Feb 27, 2007 | 42.20 | 42.36 | 41.36 | 41.57 | 28,180,652 | -0.82(-1.94%) |
Feb 26, 2007 | 42.36 | 42.52 | 42.21 | 42.40 | 15,898,788 | +0.10(+0.23%) |
Feb 23, 2007 | 42.60 | 42.60 | 42.19 | 42.30 | 17,571,750 | -0.42(-0.97%) |
Feb 22, 2007 | 42.84 | 42.91 | 42.63 | 42.71 | 19,610,968 | -0.15(-0.34%) |
Feb 21, 2007 | 43.03 | 43.12 | 42.83 | 42.86 | 18,254,068 | -0.30(-0.69%) |
Feb 20, 2007 | 43.12 | 43.41 | 43.03 | 43.16 | 14,232,204 | -0.04(-0.09%) |
Feb 16, 2007 | 43.29 | 43.35 | 43.02 | 43.20 | 19,606,114 | -0.18(-0.43%) |
Feb 15, 2007 | 43.42 | 43.47 | 43.25 | 43.38 | 11,148,203 | -0.04(-0.09%) |
Feb 14, 2007 | 43.23 | 43.45 | 43.12 | 43.42 | 11,002,772 | +0.31(+0.72%) |
Feb 13, 2007 | 43.27 | 43.20 | 43.04 | 43.11 | 13,017,790 | -0.05(-0.12%) |
Feb 12, 2007 | 43.33 | 43.43 | 43.10 | 43.16 | 9,201,713 | -0.09(-0.21%) |
Feb 09, 2007 | 43.43 | 43.58 | 43.21 | 43.25 | 10,779,367 | -0.11(-0.24%) |
Feb 08, 2007 | 43.36 | 43.50 | 43.25 | 43.36 | 11,131,975 | -0.03(-0.06%) |
Feb 07, 2007 | 43.52 | 43.58 | 43.29 | 43.39 | 11,822,331 | -0.13(-0.30%) |
Feb 06, 2007 | 43.78 | 43.80 | 43.38 | 43.52 | 12,405,917 | -0.20(-0.45%) |
Feb 05, 2007 | 43.77 | 43.91 | 43.58 | 43.72 | 11,414,214 | -0.18(-0.42%) |
Feb 02, 2007 | 44.18 | 44.28 | 43.84 | 43.90 | 17,163,968 | -0.28(-0.64%) |
Feb 01, 2007 | 44.05 | 44.22 | 43.85 | 44.18 | 14,001,984 | +0.14(+0.31%) |
Jan 31, 2007 | 43.78 | 44.19 | 43.62 | 44.05 | 12,393,026 | +0.27(+0.62%) |
Jan 30, 2007 | 43.62 | 43.91 | 43.58 | 43.78 | 10,876,884 | +0.16(+0.36%) |
Jan 29, 2007 | 43.68 | 43.78 | 43.52 | 43.62 | 12,364,362 | +0.05(+0.12%) |
Jan 26, 2007 | 43.97 | 44.09 | 43.51 | 43.56 | 16,338,302 | -0.40(-0.91%) |
Jan 25, 2007 | 44.05 | 44.20 | 43.85 | 43.97 | 11,720,112 | -0.22(-0.49%) |
Jan 24, 2007 | 43.79 | 44.24 | 43.72 | 44.18 | 11,625,476 | +0.34(+0.77%) |
Jan 23, 2007 | 44.17 | 44.34 | 43.60 | 43.85 | 14,708,870 | -0.45(-1.01%) |
Jan 22, 2007 | 44.84 | 44.91 | 44.29 | 44.30 | 15,538,297 | -0.38(-0.86%) |
Jan 19, 2007 | 44.84 | 44.98 | 44.53 | 44.68 | 20,433,570 | +0.03(+0.07%) |
Jan 18, 2007 | 43.82 | 44.83 | 43.72 | 44.65 | 16,221,372 | +0.55(+1.26%) |
Jan 17, 2007 | 43.91 | 44.43 | 43.80 | 44.09 | 13,937,377 | +0.22(+0.50%) |
Jan 16, 2007 | 43.95 | 44.01 | 43.72 | 43.87 | 12,077,725 | -0.07(-0.15%) |
Jan 12, 2007 | 43.82 | 44.05 | 43.72 | 43.94 | 9,386,827 | -0.06(-0.13%) |
Jan 11, 2007 | 43.78 | 44.07 | 43.70 | 44.00 | 9,662,999 | +0.38(+0.88%) |
Jan 10, 2007 | 43.89 | 43.89 | 43.56 | 43.62 | 9,901,408 | -0.07(-0.17%) |
Jan 09, 2007 | 43.91 | 44.08 | 43.60 | 43.69 | 10,839,272 | -0.16(-0.38%) |
Jan 08, 2007 | 43.85 | 44.01 | 43.55 | 43.85 | 9,373,178 | -0.07(-0.17%) |
Jan 05, 2007 | 44.05 | 44.34 | 43.85 | 43.93 | 12,346,770 | -0.40(-0.91%) |
Jan 04, 2007 | 43.45 | 44.59 | 43.45 | 44.33 | 17,148,316 | +0.55(+1.25%) |
Jan 03, 2007 | 43.60 | 44.24 | 43.59 | 43.78 | 19,481,146 | +0.25(+0.58%) |
Dec 29, 2006 | 43.63 | 43.89 | 43.43 | 43.53 | 8,913,194 | -0.26(-0.60%) |
Dec 28, 2006 | 43.43 | 43.91 | 43.43 | 43.80 | 8,266,213 | +0.27(+0.62%) |
Dec 27, 2006 | 43.48 | 43.62 | 43.37 | 43.53 | 7,839,746 | +0.24(+0.56%) |
Dec 26, 2006 | 43.25 | 43.37 | 43.18 | 43.28 | 5,769,591 | -0.01(-0.02%) |
Dec 22, 2006 | 43.37 | 43.49 | 43.16 | 43.29 | 9,201,954 | -0.23(-0.53%) |
Dec 21, 2006 | 43.67 | 43.77 | 43.44 | 43.52 | 13,238,529 | -0.28(-0.65%) |
Dec 20, 2006 | 43.95 | 44.11 | 43.74 | 43.80 | 14,836,568 | -0.30(-0.67%) |
Dec 19, 2006 | 43.95 | 44.34 | 43.93 | 44.10 | 15,538,297 | +0.18(+0.42%) |
Dec 18, 2006 | 43.66 | 44.07 | 43.66 | 43.91 | 11,976,113 | +0.20(+0.47%) |
Dec 15, 2006 | 43.78 | 43.89 | 43.19 | 43.71 | 19,409,412 | +0.03(+0.06%) |
Dec 14, 2006 | 43.37 | 43.93 | 43.20 | 43.68 | 14,038,534 | +0.51(+1.19%) |
Dec 13, 2006 | 43.39 | 43.52 | 43.14 | 43.17 | 13,432,047 | -0.07(-0.17%) |
Dec 12, 2006 | 43.37 | 43.45 | 43.05 | 43.24 | 13,553,526 | -0.08(-0.18%) |
Dec 11, 2006 | 43.49 | 43.52 | 43.16 | 43.32 | 11,715,865 | -0.16(-0.38%) |
Dec 08, 2006 | 43.45 | 43.68 | 43.31 | 43.49 | 9,290,978 | -0.07(-0.17%) |
Dec 07, 2006 | 43.68 | 43.94 | 43.49 | 43.56 | 15,809,768 | +0.02(+0.05%) |
Dec 06, 2006 | 43.68 | 43.68 | 43.39 | 43.54 | 10,839,272 | -0.09(-0.21%) |
Dec 05, 2006 | 43.75 | 43.76 | 43.48 | 43.63 | 9,969,200 | -0.07(-0.17%) |
Dec 04, 2006 | 43.78 | 43.99 | 43.39 | 43.70 | 11,808,075 | +0.20(+0.47%) |