Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.70 | 42.49 | 41.09 | 41.38 | 96,527,560 | -0.09(-0.21%) |
Feb 27, 2007 | 43.23 | 43.43 | 41.21 | 41.47 | 60,033,936 | -2.06(-4.73%) |
Feb 26, 2007 | 43.60 | 43.93 | 43.45 | 43.53 | 30,838,682 | +0.10(+0.24%) |
Feb 23, 2007 | 43.47 | 43.62 | 43.32 | 43.43 | 30,639,076 | +0.08(+0.19%) |
Feb 22, 2007 | 43.08 | 43.42 | 42.84 | 43.34 | 29,733,152 | +0.17(+0.40%) |
Feb 21, 2007 | 43.14 | 43.45 | 42.87 | 43.17 | 30,988,972 | -0.05(-0.12%) |
Feb 20, 2007 | 43.24 | 43.33 | 42.89 | 43.22 | 27,438,378 | -0.24(-0.56%) |
Feb 16, 2007 | 43.45 | 43.62 | 43.30 | 43.47 | 31,751,646 | -0.03(-0.07%) |
Feb 15, 2007 | 43.41 | 43.58 | 43.14 | 43.49 | 30,957,100 | -0.15(-0.34%) |
Feb 14, 2007 | 43.82 | 43.88 | 43.29 | 43.64 | 30,570,938 | +0.09(+0.20%) |
Feb 13, 2007 | 43.18 | 43.59 | 43.06 | 43.56 | 27,436,862 | +0.49(+1.14%) |
Feb 12, 2007 | 43.26 | 43.34 | 42.91 | 43.07 | 28,692,666 | -0.36(-0.82%) |
Feb 09, 2007 | 43.56 | 43.72 | 43.25 | 43.43 | 30,718,582 | -0.14(-0.32%) |
Feb 08, 2007 | 42.88 | 43.66 | 42.86 | 43.56 | 32,464,952 | +0.39(+0.90%) |
Feb 07, 2007 | 43.53 | 43.81 | 43.03 | 43.18 | 31,401,228 | -0.39(-0.89%) |
Feb 06, 2007 | 43.79 | 43.86 | 43.32 | 43.56 | 28,099,892 | -0.12(-0.28%) |
Feb 05, 2007 | 43.67 | 43.81 | 43.33 | 43.69 | 31,472,766 | +0.08(+0.17%) |
Feb 02, 2007 | 43.30 | 43.75 | 42.98 | 43.61 | 42,091,464 | +0.27(+0.61%) |
Feb 01, 2007 | 43.06 | 43.46 | 42.61 | 43.34 | 43,595,160 | +0.57(+1.32%) |
Jan 31, 2007 | 42.95 | 43.14 | 42.42 | 42.78 | 42,003,644 | -0.17(-0.39%) |
Jan 30, 2007 | 42.40 | 43.06 | 42.33 | 42.95 | 37,398,332 | +0.69(+1.63%) |
Jan 29, 2007 | 42.52 | 42.77 | 42.03 | 42.26 | 30,088,766 | -0.24(-0.56%) |
Jan 26, 2007 | 42.66 | 43.00 | 42.40 | 42.50 | 35,520,148 | +0.05(+0.12%) |
Jan 25, 2007 | 43.08 | 43.26 | 42.35 | 42.44 | 39,199,092 | -0.80(-1.84%) |
Jan 24, 2007 | 43.01 | 43.29 | 42.58 | 43.24 | 34,271,600 | +0.24(+0.55%) |
Jan 23, 2007 | 42.46 | 43.25 | 42.42 | 43.00 | 50,261,572 | +0.92(+2.18%) |
Jan 22, 2007 | 42.52 | 42.58 | 41.86 | 42.09 | 37,985,192 | -0.36(-0.86%) |
Jan 19, 2007 | 41.86 | 42.51 | 41.68 | 42.45 | 41,420,944 | +0.91(+2.18%) |
Jan 18, 2007 | 41.95 | 42.22 | 41.10 | 41.54 | 40,849,848 | -0.29(-0.69%) |
Jan 17, 2007 | 41.27 | 41.92 | 41.23 | 41.83 | 54,203,292 | +0.48(+1.16%) |
Jan 16, 2007 | 41.86 | 41.94 | 41.13 | 41.35 | 44,074,104 | -0.59(-1.42%) |
Jan 12, 2007 | 41.11 | 41.98 | 41.10 | 41.95 | 42,331,024 | +0.97(+2.37%) |
Jan 11, 2007 | 40.98 | 42.06 | 40.86 | 40.98 | 50,514,124 | -0.01(-0.01%) |
Jan 10, 2007 | 41.46 | 42.21 | 40.78 | 40.98 | 52,955,784 | -0.63(-1.53%) |
Jan 09, 2007 | 41.45 | 42.05 | 41.24 | 41.62 | 46,837,600 | -0.32(-0.77%) |
Jan 08, 2007 | 42.65 | 42.87 | 41.48 | 41.94 | 45,004,968 | -0.34(-0.81%) |
Jan 05, 2007 | 41.83 | 42.36 | 41.69 | 42.28 | 42,736,004 | +0.30(+0.72%) |
Jan 04, 2007 | 42.63 | 42.66 | 41.69 | 41.98 | 53,777,872 | -0.80(-1.88%) |
Jan 03, 2007 | 44.03 | 44.03 | 42.44 | 42.78 | 52,850,644 | -1.45(-3.29%) |
Dec 29, 2006 | 44.46 | 44.59 | 43.99 | 44.24 | 21,882,802 | -0.40(-0.91%) |
Dec 28, 2006 | 44.32 | 44.71 | 44.25 | 44.64 | 18,717,442 | +0.21(+0.48%) |
Dec 27, 2006 | 44.05 | 44.45 | 43.88 | 44.43 | 18,957,000 | +0.53(+1.20%) |
Dec 26, 2006 | 43.59 | 44.02 | 43.53 | 43.90 | 19,548,708 | +0.37(+0.85%) |
Dec 22, 2006 | 43.88 | 44.01 | 43.47 | 43.54 | 20,795,002 | -0.27(-0.61%) |
Dec 21, 2006 | 43.93 | 44.19 | 43.39 | 43.80 | 29,713,578 | -0.12(-0.28%) |
Dec 20, 2006 | 44.37 | 44.45 | 43.73 | 43.92 | 30,490,628 | -0.53(-1.18%) |
Dec 19, 2006 | 43.47 | 44.63 | 43.24 | 44.45 | 38,617,260 | +0.85(+1.96%) |
Dec 18, 2006 | 44.60 | 44.60 | 43.51 | 43.59 | 39,026,744 | -1.03(-2.32%) |
Dec 15, 2006 | 45.58 | 45.61 | 44.53 | 44.63 | 64,127,908 | -0.83(-1.82%) |
Dec 14, 2006 | 44.75 | 45.61 | 44.60 | 45.45 | 32,376,264 | +0.79(+1.77%) |
Dec 13, 2006 | 44.14 | 44.69 | 43.84 | 44.66 | 35,645,208 | +0.64(+1.46%) |
Dec 12, 2006 | 43.48 | 44.11 | 43.48 | 44.02 | 32,280,130 | +0.51(+1.18%) |
Dec 11, 2006 | 43.44 | 43.78 | 43.19 | 43.51 | 32,289,484 | -0.08(-0.19%) |
Dec 08, 2006 | 43.99 | 44.12 | 43.55 | 43.59 | 28,459,318 | -0.12(-0.28%) |
Dec 07, 2006 | 44.05 | 44.28 | 43.46 | 43.71 | 48,088,916 | -0.35(-0.79%) |
Dec 06, 2006 | 44.93 | 45.15 | 44.02 | 44.05 | 53,248,520 | -1.01(-2.24%) |
Dec 05, 2006 | 45.09 | 45.33 | 44.72 | 45.06 | 34,835,940 | +0.17(+0.37%) |
Dec 04, 2006 | 44.57 | 44.91 | 44.17 | 44.90 | 33,527,982 | +0.33(+0.74%) |