Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.95 | 43.51 | 42.51 | 42.79 | 6,158,554 | -0.28(-0.65%) |
Feb 27, 2007 | 43.74 | 44.46 | 42.57 | 43.08 | 6,105,442 | -1.18(-2.67%) |
Feb 26, 2007 | 44.14 | 44.66 | 44.03 | 44.26 | 3,245,099 | +0.21(+0.47%) |
Feb 23, 2007 | 44.41 | 44.61 | 43.91 | 44.05 | 3,839,557 | +0.04(+0.10%) |
Feb 22, 2007 | 43.21 | 44.10 | 43.17 | 44.01 | 6,915,555 | +0.80(+1.85%) |
Feb 21, 2007 | 42.58 | 43.33 | 42.58 | 43.21 | 4,769,811 | +0.51(+1.19%) |
Feb 20, 2007 | 42.82 | 42.90 | 42.58 | 42.70 | 3,064,799 | -0.31(-0.71%) |
Feb 16, 2007 | 42.96 | 43.49 | 42.88 | 43.01 | 4,283,808 | +0.05(+0.12%) |
Feb 15, 2007 | 43.29 | 43.36 | 42.76 | 42.96 | 4,759,733 | -0.34(-0.78%) |
Feb 14, 2007 | 43.50 | 44.07 | 43.23 | 43.29 | 5,450,961 | -0.21(-0.47%) |
Feb 13, 2007 | 43.07 | 43.63 | 42.98 | 43.50 | 4,189,469 | +0.56(+1.31%) |
Feb 12, 2007 | 43.26 | 43.49 | 42.69 | 42.94 | 5,456,964 | -0.82(-1.87%) |
Feb 09, 2007 | 44.36 | 44.38 | 43.51 | 43.76 | 4,582,641 | -0.08(-0.19%) |
Feb 08, 2007 | 43.31 | 43.93 | 42.98 | 43.84 | 4,679,586 | +0.58(+1.34%) |
Feb 07, 2007 | 43.58 | 43.88 | 43.10 | 43.26 | 4,299,485 | -0.44(-1.00%) |
Feb 06, 2007 | 43.80 | 43.91 | 43.23 | 43.69 | 5,281,411 | +0.18(+0.40%) |
Feb 05, 2007 | 44.36 | 44.58 | 43.44 | 43.52 | 5,130,875 | -0.68(-1.54%) |
Feb 02, 2007 | 43.93 | 44.38 | 43.59 | 44.20 | 9,610,172 | -0.54(-1.20%) |
Feb 01, 2007 | 45.44 | 45.47 | 44.09 | 44.74 | 10,141,929 | -0.88(-1.92%) |
Jan 31, 2007 | 44.80 | 45.91 | 44.51 | 45.61 | 5,446,025 | +0.15(+0.33%) |
Jan 30, 2007 | 43.99 | 45.64 | 43.98 | 45.46 | 8,025,301 | +1.62(+3.69%) |
Jan 29, 2007 | 43.55 | 44.31 | 43.51 | 43.84 | 5,300,288 | +0.20(+0.46%) |
Jan 26, 2007 | 43.62 | 43.98 | 43.43 | 43.64 | 3,454,978 | +0.19(+0.43%) |
Jan 25, 2007 | 44.03 | 44.03 | 43.24 | 43.46 | 4,370,994 | -0.58(-1.32%) |
Jan 24, 2007 | 43.55 | 44.08 | 43.08 | 44.04 | 5,139,034 | +0.10(+0.23%) |
Jan 23, 2007 | 42.67 | 44.21 | 42.67 | 43.94 | 7,500,903 | +1.49(+3.50%) |
Jan 22, 2007 | 42.82 | 42.89 | 42.11 | 42.45 | 5,328,124 | +0.00(+0.00%) |
Jan 19, 2007 | 41.49 | 42.50 | 41.33 | 42.45 | 6,609,523 | +1.41(+3.44%) |
Jan 18, 2007 | 41.57 | 41.64 | 40.56 | 41.04 | 6,560,890 | -0.23(-0.55%) |
Jan 17, 2007 | 40.66 | 41.36 | 40.51 | 41.26 | 6,447,628 | +0.61(+1.49%) |
Jan 16, 2007 | 40.18 | 41.38 | 40.18 | 40.66 | 7,542,976 | +0.47(+1.17%) |
Jan 12, 2007 | 39.59 | 40.32 | 39.58 | 40.19 | 5,460,743 | +0.71(+1.79%) |
Jan 11, 2007 | 39.70 | 40.88 | 39.39 | 39.48 | 6,722,145 | -0.23(-0.57%) |
Jan 10, 2007 | 40.27 | 40.31 | 39.48 | 39.71 | 5,791,731 | -0.63(-1.57%) |
Jan 09, 2007 | 39.99 | 40.86 | 39.99 | 40.34 | 8,746,788 | -0.71(-1.74%) |
Jan 08, 2007 | 41.04 | 41.85 | 40.32 | 41.05 | 7,388,281 | +0.26(+0.64%) |
Jan 05, 2007 | 40.03 | 40.94 | 39.91 | 40.79 | 7,404,438 | +0.97(+2.43%) |
Jan 04, 2007 | 40.36 | 40.36 | 39.68 | 39.82 | 8,417,559 | -0.53(-1.32%) |
Jan 03, 2007 | 42.66 | 42.66 | 40.13 | 40.35 | 9,070,417 | -1.23(-2.95%) |
Dec 29, 2006 | 41.46 | 41.60 | 41.31 | 41.58 | 3,504,090 | -0.14(-0.33%) |
Dec 28, 2006 | 41.41 | 41.79 | 41.38 | 41.71 | 2,726,772 | +0.30(+0.72%) |
Dec 27, 2006 | 41.29 | 41.49 | 41.00 | 41.41 | 3,730,774 | -0.03(-0.06%) |
Dec 26, 2006 | 41.68 | 42.06 | 41.05 | 41.44 | 2,498,488 | -0.24(-0.58%) |
Dec 22, 2006 | 41.88 | 42.08 | 41.44 | 41.68 | 2,431,938 | -0.26(-0.61%) |
Dec 21, 2006 | 41.99 | 42.43 | 41.45 | 41.94 | 3,420,263 | +0.04(+0.10%) |
Dec 20, 2006 | 42.41 | 42.61 | 41.76 | 41.89 | 4,164,626 | -0.52(-1.22%) |
Dec 19, 2006 | 41.61 | 42.61 | 40.84 | 42.41 | 4,849,799 | +0.80(+1.92%) |
Dec 18, 2006 | 42.67 | 42.91 | 41.56 | 41.61 | 4,985,458 | -1.42(-3.30%) |
Dec 15, 2006 | 43.70 | 43.70 | 42.38 | 43.03 | 5,583,124 | -0.63(-1.45%) |
Dec 14, 2006 | 43.75 | 44.07 | 43.09 | 43.66 | 5,336,922 | +0.53(+1.22%) |
Dec 13, 2006 | 42.86 | 43.46 | 42.76 | 43.14 | 4,414,827 | +0.25(+0.58%) |
Dec 12, 2006 | 43.71 | 43.71 | 42.54 | 42.89 | 3,872,352 | +0.04(+0.09%) |
Dec 11, 2006 | 42.83 | 43.29 | 42.61 | 42.85 | 3,801,483 | -0.33(-0.77%) |
Dec 08, 2006 | 43.44 | 43.75 | 43.03 | 43.18 | 3,633,670 | +0.15(+0.35%) |
Dec 07, 2006 | 43.45 | 43.48 | 42.80 | 43.03 | 3,322,838 | -0.18(-0.41%) |
Dec 06, 2006 | 43.07 | 43.94 | 43.03 | 43.21 | 4,154,228 | -0.01(-0.03%) |
Dec 05, 2006 | 43.28 | 43.59 | 42.78 | 43.22 | 3,962,418 | +0.17(+0.41%) |
Dec 04, 2006 | 43.44 | 43.44 | 42.71 | 43.04 | 3,599,595 | -0.43(-0.99%) |