Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.33 | 43.77 | 42.86 | 43.10 | 5,021,385 | -0.23(-0.53%) |
Feb 27, 2007 | 44.06 | 44.25 | 42.44 | 43.33 | 4,605,255 | -1.28(-2.86%) |
Feb 26, 2007 | 45.71 | 45.71 | 44.44 | 44.61 | 1,883,329 | -0.57(-1.26%) |
Feb 23, 2007 | 44.99 | 45.26 | 44.55 | 45.18 | 1,961,365 | +0.19(+0.42%) |
Feb 22, 2007 | 45.57 | 45.75 | 44.91 | 44.99 | 2,007,357 | -0.44(-0.96%) |
Feb 21, 2007 | 45.66 | 45.79 | 45.39 | 45.43 | 2,009,982 | -0.23(-0.50%) |
Feb 20, 2007 | 45.27 | 45.73 | 45.02 | 45.66 | 1,990,031 | +0.30(+0.65%) |
Feb 16, 2007 | 45.47 | 45.48 | 45.00 | 45.36 | 2,281,207 | -0.37(-0.81%) |
Feb 15, 2007 | 45.41 | 45.92 | 45.41 | 45.73 | 2,329,718 | +0.40(+0.88%) |
Feb 14, 2007 | 44.76 | 45.46 | 44.76 | 45.33 | 3,235,589 | +0.65(+1.45%) |
Feb 13, 2007 | 45.47 | 45.66 | 44.33 | 44.68 | 4,849,441 | -0.55(-1.22%) |
Feb 12, 2007 | 46.24 | 46.52 | 45.07 | 45.24 | 3,833,039 | -1.13(-2.44%) |
Feb 09, 2007 | 46.92 | 47.12 | 46.11 | 46.37 | 2,594,643 | -0.23(-0.49%) |
Feb 08, 2007 | 47.28 | 47.52 | 46.19 | 46.60 | 5,299,330 | -0.74(-1.57%) |
Feb 07, 2007 | 46.71 | 47.41 | 46.71 | 47.34 | 3,010,353 | +0.39(+0.83%) |
Feb 06, 2007 | 47.05 | 47.33 | 46.79 | 46.95 | 2,178,198 | +0.24(+0.51%) |
Feb 05, 2007 | 46.95 | 47.14 | 46.40 | 46.71 | 2,059,334 | -0.32(-0.69%) |
Feb 02, 2007 | 46.40 | 47.17 | 46.40 | 47.04 | 3,790,111 | +0.49(+1.04%) |
Feb 01, 2007 | 45.90 | 46.70 | 45.77 | 46.55 | 3,954,547 | +0.98(+2.15%) |
Jan 31, 2007 | 45.17 | 45.69 | 44.95 | 45.57 | 2,749,208 | +0.44(+0.97%) |
Jan 30, 2007 | 45.38 | 45.52 | 44.92 | 45.13 | 3,358,230 | +0.06(+0.13%) |
Jan 29, 2007 | 45.55 | 45.66 | 44.95 | 45.07 | 3,996,548 | -0.47(-1.02%) |
Jan 26, 2007 | 45.42 | 45.71 | 45.34 | 45.54 | 2,908,079 | +0.12(+0.27%) |
Jan 25, 2007 | 46.17 | 46.25 | 45.35 | 45.42 | 2,877,208 | -0.70(-1.51%) |
Jan 24, 2007 | 45.87 | 46.23 | 45.71 | 46.11 | 4,052,620 | +0.38(+0.83%) |
Jan 23, 2007 | 45.80 | 46.22 | 45.58 | 45.73 | 2,747,843 | -0.07(-0.15%) |
Jan 22, 2007 | 46.78 | 46.95 | 45.62 | 45.80 | 3,061,070 | -0.91(-1.96%) |
Jan 19, 2007 | 46.47 | 46.74 | 46.03 | 46.71 | 3,190,539 | +0.34(+0.74%) |
Jan 18, 2007 | 46.55 | 46.72 | 46.29 | 46.37 | 5,826,764 | -0.12(-0.27%) |
Jan 17, 2007 | 45.95 | 47.07 | 45.71 | 46.49 | 6,462,562 | +0.74(+1.62%) |
Jan 16, 2007 | 46.19 | 46.35 | 45.60 | 45.75 | 1,857,726 | -0.32(-0.70%) |
Jan 12, 2007 | 46.29 | 46.70 | 45.76 | 46.07 | 3,311,819 | -0.31(-0.68%) |
Jan 11, 2007 | 45.14 | 46.43 | 44.73 | 46.39 | 5,749,166 | +1.45(+3.22%) |
Jan 10, 2007 | 44.00 | 45.08 | 43.62 | 44.94 | 4,728,110 | +0.94(+2.14%) |
Jan 09, 2007 | 43.71 | 44.36 | 43.44 | 44.00 | 5,894,911 | +1.21(+2.83%) |
Jan 08, 2007 | 42.83 | 43.08 | 42.42 | 42.79 | 2,505,180 | -0.08(-0.18%) |
Jan 05, 2007 | 43.33 | 43.43 | 42.68 | 42.87 | 2,053,558 | -0.60(-1.38%) |
Jan 04, 2007 | 43.01 | 43.54 | 42.91 | 43.47 | 3,821,717 | +0.45(+1.04%) |
Jan 03, 2007 | 43.00 | 43.67 | 42.83 | 43.02 | 3,969,352 | -0.11(-0.27%) |
Dec 29, 2006 | 43.35 | 43.46 | 43.07 | 43.13 | 1,574,636 | -0.37(-0.85%) |
Dec 28, 2006 | 44.12 | 44.13 | 43.25 | 43.50 | 1,113,040 | -0.46(-1.04%) |
Dec 27, 2006 | 43.59 | 44.05 | 43.09 | 43.96 | 2,144,282 | +0.59(+1.36%) |
Dec 26, 2006 | 43.18 | 43.51 | 43.05 | 43.37 | 860,715 | +0.20(+0.46%) |
Dec 22, 2006 | 43.31 | 43.45 | 43.12 | 43.17 | 1,469,842 | -0.11(-0.26%) |
Dec 21, 2006 | 43.96 | 43.96 | 43.17 | 43.28 | 2,378,230 | -0.68(-1.54%) |
Dec 20, 2006 | 44.00 | 44.12 | 43.79 | 43.96 | 3,593,229 | +0.03(+0.06%) |
Dec 19, 2006 | 42.95 | 44.05 | 42.87 | 43.93 | 4,507,182 | +0.69(+1.59%) |
Dec 18, 2006 | 43.46 | 43.84 | 43.07 | 43.25 | 3,121,762 | -0.24(-0.55%) |
Dec 15, 2006 | 43.54 | 43.64 | 43.18 | 43.48 | 3,695,502 | +0.25(+0.57%) |
Dec 14, 2006 | 43.81 | 44.00 | 43.07 | 43.24 | 8,282,592 | +1.17(+2.78%) |
Dec 13, 2006 | 42.68 | 42.70 | 41.88 | 42.07 | 4,474,105 | -0.31(-0.74%) |
Dec 12, 2006 | 42.62 | 42.75 | 42.20 | 42.38 | 2,553,481 | -0.11(-0.27%) |
Dec 11, 2006 | 42.86 | 42.87 | 42.23 | 42.49 | 2,353,554 | -0.42(-0.98%) |
Dec 08, 2006 | 43.16 | 43.32 | 42.81 | 42.91 | 1,922,934 | -0.11(-0.27%) |
Dec 07, 2006 | 42.95 | 43.38 | 42.80 | 43.03 | 3,598,374 | +0.19(+0.44%) |
Dec 06, 2006 | 42.41 | 42.88 | 42.33 | 42.84 | 3,912,125 | +0.43(+1.01%) |
Dec 05, 2006 | 42.18 | 42.54 | 41.93 | 42.41 | 2,739,653 | +0.33(+0.79%) |
Dec 04, 2006 | 41.65 | 42.14 | 41.64 | 42.07 | 2,684,316 | +0.27(+0.64%) |