Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.39 | 44.66 | 43.25 | 44.22 | 13,921,470 | -0.27(-0.62%) |
Feb 27, 2007 | 45.34 | 45.42 | 43.59 | 44.50 | 15,722,808 | -1.67(-3.61%) |
Feb 26, 2007 | 46.34 | 46.52 | 46.04 | 46.17 | 5,813,569 | +0.00(+0.00%) |
Feb 23, 2007 | 46.34 | 46.44 | 46.04 | 46.17 | 5,503,085 | -0.36(-0.77%) |
Feb 22, 2007 | 46.85 | 46.97 | 46.21 | 46.52 | 7,269,165 | -0.30(-0.63%) |
Feb 21, 2007 | 46.39 | 46.92 | 46.21 | 46.82 | 10,526,697 | +0.21(+0.44%) |
Feb 20, 2007 | 46.36 | 46.67 | 45.99 | 46.61 | 10,146,440 | +0.16(+0.35%) |
Feb 16, 2007 | 46.53 | 46.70 | 46.19 | 46.45 | 6,192,063 | +0.03(+0.07%) |
Feb 15, 2007 | 46.67 | 46.81 | 45.99 | 46.41 | 13,938,225 | +1.00(+2.21%) |
Feb 14, 2007 | 44.43 | 45.63 | 44.73 | 45.41 | 10,945,919 | +0.98(+2.21%) |
Feb 13, 2007 | 44.41 | 44.74 | 44.14 | 44.43 | 7,233,890 | +0.09(+0.20%) |
Feb 12, 2007 | 44.44 | 44.74 | 44.12 | 44.34 | 7,247,788 | -0.14(-0.31%) |
Feb 09, 2007 | 45.29 | 45.29 | 44.40 | 44.48 | 8,124,087 | -0.57(-1.26%) |
Feb 08, 2007 | 45.01 | 45.20 | 44.52 | 45.05 | 6,597,816 | -0.01(-0.02%) |
Feb 07, 2007 | 44.55 | 45.23 | 44.37 | 45.05 | 9,537,447 | +0.84(+1.89%) |
Feb 06, 2007 | 44.27 | 44.58 | 44.15 | 44.22 | 7,099,725 | -0.05(-0.11%) |
Feb 05, 2007 | 44.79 | 44.82 | 44.14 | 44.26 | 7,653,793 | -0.52(-1.16%) |
Feb 02, 2007 | 44.61 | 44.87 | 44.31 | 44.79 | 8,699,863 | +0.18(+0.40%) |
Feb 01, 2007 | 44.48 | 44.79 | 44.24 | 44.61 | 14,966,666 | +0.63(+1.44%) |
Jan 31, 2007 | 43.34 | 44.16 | 43.23 | 43.98 | 14,041,958 | +0.82(+1.89%) |
Jan 30, 2007 | 42.66 | 43.35 | 42.53 | 43.16 | 13,027,066 | +0.81(+1.91%) |
Jan 29, 2007 | 42.07 | 42.75 | 41.92 | 42.35 | 13,999,270 | +0.42(+1.00%) |
Jan 26, 2007 | 42.05 | 42.16 | 41.53 | 41.93 | 18,139,404 | +1.00(+2.45%) |
Jan 25, 2007 | 41.08 | 41.27 | 40.76 | 40.93 | 10,900,980 | -0.07(-0.17%) |
Jan 24, 2007 | 41.04 | 41.27 | 40.53 | 41.00 | 11,676,936 | +0.12(+0.29%) |
Jan 23, 2007 | 40.11 | 40.88 | 39.93 | 40.88 | 12,511,024 | +0.95(+2.39%) |
Jan 22, 2007 | 40.75 | 40.86 | 39.80 | 39.93 | 14,395,990 | -0.82(-2.02%) |
Jan 19, 2007 | 41.25 | 41.32 | 40.69 | 40.75 | 8,102,816 | -0.36(-0.88%) |
Jan 18, 2007 | 40.91 | 41.39 | 40.91 | 41.11 | 10,238,518 | -0.01(-0.02%) |
Jan 17, 2007 | 40.74 | 41.65 | 40.67 | 41.12 | 10,570,841 | +0.46(+1.13%) |
Jan 16, 2007 | 41.09 | 41.13 | 40.56 | 40.66 | 9,968,404 | -0.34(-0.84%) |
Jan 12, 2007 | 40.95 | 41.11 | 40.63 | 41.00 | 9,558,572 | -0.18(-0.43%) |
Jan 11, 2007 | 41.28 | 41.58 | 41.11 | 41.18 | 10,840,809 | -0.22(-0.53%) |
Jan 10, 2007 | 41.31 | 41.45 | 41.08 | 41.40 | 9,943,637 | -0.21(-0.49%) |
Jan 09, 2007 | 41.50 | 41.66 | 41.18 | 41.61 | 5,723,225 | +0.23(+0.55%) |
Jan 08, 2007 | 41.24 | 41.57 | 41.09 | 41.38 | 5,744,497 | +0.05(+0.12%) |
Jan 05, 2007 | 41.71 | 41.81 | 41.15 | 41.33 | 9,130,674 | -0.54(-1.28%) |
Jan 04, 2007 | 42.04 | 42.06 | 41.42 | 41.87 | 5,913,499 | -0.11(-0.26%) |
Jan 03, 2007 | 42.36 | 42.77 | 41.66 | 41.98 | 8,939,235 | -0.12(-0.28%) |
Dec 29, 2006 | 41.95 | 42.32 | 41.91 | 42.10 | 3,443,580 | +0.01(+0.03%) |
Dec 28, 2006 | 42.13 | 42.45 | 42.05 | 42.08 | 3,500,254 | -0.11(-0.26%) |
Dec 27, 2006 | 41.87 | 42.27 | 41.80 | 42.19 | 4,041,209 | +0.39(+0.94%) |
Dec 26, 2006 | 41.53 | 41.96 | 41.52 | 41.80 | 2,816,375 | +0.21(+0.51%) |
Dec 22, 2006 | 41.74 | 41.79 | 41.42 | 41.59 | 4,061,897 | -0.15(-0.36%) |
Dec 21, 2006 | 41.97 | 42.23 | 41.44 | 41.74 | 4,733,684 | -0.38(-0.91%) |
Dec 20, 2006 | 42.14 | 42.48 | 41.80 | 42.12 | 8,167,649 | -0.10(-0.24%) |
Dec 19, 2006 | 42.19 | 42.56 | 41.97 | 42.23 | 6,271,902 | -0.27(-0.65%) |
Dec 18, 2006 | 42.67 | 42.96 | 42.32 | 42.50 | 7,731,738 | +0.07(+0.16%) |
Dec 15, 2006 | 42.99 | 43.06 | 42.38 | 42.43 | 8,397,406 | -0.21(-0.48%) |
Dec 14, 2006 | 42.34 | 42.88 | 42.22 | 42.64 | 7,798,028 | +0.43(+1.02%) |
Dec 13, 2006 | 42.88 | 42.90 | 42.07 | 42.21 | 7,444,870 | -0.54(-1.27%) |
Dec 12, 2006 | 43.24 | 43.45 | 42.25 | 42.75 | 9,759,045 | -0.54(-1.25%) |
Dec 11, 2006 | 43.65 | 43.69 | 43.01 | 43.29 | 6,847,095 | -0.23(-0.52%) |
Dec 08, 2006 | 43.24 | 43.85 | 43.24 | 43.52 | 5,971,485 | +0.27(+0.63%) |
Dec 07, 2006 | 43.41 | 43.89 | 43.07 | 43.24 | 7,856,596 | -0.03(-0.08%) |
Dec 06, 2006 | 42.76 | 43.31 | 42.58 | 43.28 | 8,838,270 | +0.62(+1.45%) |
Dec 05, 2006 | 42.21 | 42.90 | 42.14 | 42.66 | 6,568,677 | +0.45(+1.07%) |
Dec 04, 2006 | 42.14 | 42.41 | 41.83 | 42.21 | 7,212,200 | +0.21(+0.49%) |