Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.13 | 46.55 | 46.06 | 46.25 | 13,050,935 | +0.34(+0.75%) |
Feb 27, 2007 | 47.17 | 47.38 | 45.52 | 45.90 | 20,820,574 | -2.08(-4.33%) |
Feb 26, 2007 | 48.10 | 48.12 | 47.82 | 47.98 | 6,467,112 | +0.17(+0.37%) |
Feb 23, 2007 | 47.72 | 47.87 | 47.68 | 47.80 | 5,980,014 | +0.15(+0.31%) |
Feb 22, 2007 | 47.55 | 47.67 | 47.49 | 47.65 | 6,941,635 | +0.21(+0.45%) |
Feb 21, 2007 | 47.28 | 47.46 | 47.19 | 47.44 | 10,938,256 | -0.29(-0.60%) |
Feb 20, 2007 | 47.58 | 48.00 | 47.38 | 47.73 | 12,289,979 | +0.11(+0.24%) |
Feb 16, 2007 | 47.58 | 47.97 | 47.07 | 47.62 | 7,858,824 | -0.02(-0.04%) |
Feb 15, 2007 | 47.62 | 47.70 | 47.49 | 47.64 | 6,722,844 | +0.06(+0.12%) |
Feb 14, 2007 | 47.17 | 47.63 | 47.15 | 47.58 | 8,884,698 | +0.64(+1.35%) |
Feb 13, 2007 | 46.65 | 46.97 | 46.61 | 46.94 | 7,329,021 | +0.59(+1.28%) |
Feb 12, 2007 | 46.46 | 46.49 | 46.27 | 46.35 | 9,378,796 | -0.18(-0.39%) |
Feb 09, 2007 | 46.80 | 46.85 | 46.40 | 46.53 | 7,436,801 | -0.20(-0.43%) |
Feb 08, 2007 | 46.50 | 46.76 | 46.42 | 46.73 | 6,163,676 | -0.19(-0.40%) |
Feb 07, 2007 | 46.87 | 47.04 | 46.78 | 46.92 | 8,215,562 | +0.13(+0.28%) |
Feb 06, 2007 | 46.75 | 46.83 | 46.55 | 46.79 | 7,213,680 | +0.36(+0.78%) |
Feb 05, 2007 | 46.31 | 46.49 | 46.27 | 46.43 | 5,356,043 | -0.14(-0.31%) |
Feb 02, 2007 | 46.60 | 46.64 | 46.45 | 46.57 | 11,508,171 | -0.10(-0.21%) |
Feb 01, 2007 | 46.59 | 46.71 | 46.48 | 46.67 | 11,635,852 | +0.39(+0.84%) |
Jan 31, 2007 | 45.79 | 46.34 | 45.68 | 46.28 | 8,595,238 | +0.17(+0.38%) |
Jan 30, 2007 | 45.97 | 46.12 | 45.89 | 46.11 | 6,616,336 | +0.31(+0.68%) |
Jan 29, 2007 | 45.76 | 45.92 | 45.67 | 45.80 | 9,259,470 | +0.05(+0.11%) |
Jan 26, 2007 | 45.76 | 45.81 | 45.49 | 45.75 | 9,972,946 | +0.09(+0.19%) |
Jan 25, 2007 | 46.21 | 46.24 | 45.57 | 45.66 | 8,026,285 | -0.75(-1.63%) |
Jan 24, 2007 | 46.20 | 46.45 | 46.17 | 46.41 | 12,422,312 | +0.30(+0.65%) |
Jan 23, 2007 | 45.92 | 46.21 | 45.88 | 46.11 | 8,664,211 | +0.41(+0.89%) |
Jan 22, 2007 | 46.08 | 46.13 | 45.63 | 45.71 | 9,899,321 | -0.23(-0.50%) |
Jan 19, 2007 | 45.59 | 46.00 | 45.57 | 45.94 | 12,162,779 | +0.55(+1.22%) |
Jan 18, 2007 | 45.76 | 45.82 | 45.39 | 45.39 | 12,713,445 | -0.16(-0.34%) |
Jan 17, 2007 | 45.46 | 45.71 | 45.40 | 45.54 | 6,039,043 | +0.02(+0.05%) |
Jan 16, 2007 | 45.69 | 45.75 | 45.43 | 45.52 | 11,067,060 | -0.06(-0.12%) |
Jan 12, 2007 | 45.27 | 45.61 | 45.25 | 45.57 | 10,051,383 | +0.51(+1.13%) |
Jan 11, 2007 | 44.77 | 45.21 | 44.74 | 45.06 | 7,317,621 | +0.29(+0.64%) |
Jan 10, 2007 | 44.70 | 44.84 | 44.58 | 44.77 | 8,459,055 | -0.34(-0.76%) |
Jan 09, 2007 | 45.29 | 45.30 | 44.91 | 45.12 | 13,643,466 | +0.04(+0.10%) |
Jan 08, 2007 | 45.18 | 45.18 | 44.96 | 45.07 | 10,561,147 | +0.06(+0.14%) |
Jan 05, 2007 | 45.38 | 45.38 | 44.95 | 45.01 | 14,374,587 | -0.70(-1.53%) |
Jan 04, 2007 | 45.70 | 45.80 | 45.52 | 45.71 | 13,913,426 | -0.12(-0.26%) |
Jan 03, 2007 | 46.11 | 46.18 | 45.68 | 45.83 | 19,379,026 | +0.18(+0.40%) |
Dec 29, 2006 | 45.62 | 45.79 | 45.57 | 45.65 | 8,879,955 | -0.05(-0.11%) |
Dec 28, 2006 | 45.77 | 45.78 | 45.54 | 45.70 | 7,281,691 | +0.03(+0.07%) |
Dec 27, 2006 | 45.42 | 45.67 | 45.41 | 45.67 | 5,650,063 | +0.55(+1.23%) |
Dec 26, 2006 | 45.17 | 45.27 | 45.01 | 45.11 | 5,379,622 | -0.01(-0.03%) |
Dec 22, 2006 | 45.39 | 45.39 | 44.94 | 45.12 | 8,626,356 | -0.11(-0.23%) |
Dec 21, 2006 | 45.26 | 45.42 | 45.15 | 45.23 | 10,319,739 | -0.98(-2.12%) |
Dec 20, 2006 | 46.46 | 46.55 | 46.16 | 46.21 | 7,891,546 | -0.08(-0.17%) |
Dec 19, 2006 | 45.99 | 46.34 | 45.94 | 46.29 | 10,252,369 | +0.21(+0.45%) |
Dec 18, 2006 | 46.32 | 46.32 | 46.01 | 46.08 | 5,725,774 | -0.07(-0.15%) |
Dec 15, 2006 | 46.46 | 46.46 | 46.06 | 46.15 | 11,119,833 | -0.19(-0.40%) |
Dec 14, 2006 | 46.21 | 46.36 | 46.16 | 46.34 | 10,971,139 | +0.19(+0.41%) |
Dec 13, 2006 | 46.06 | 46.15 | 45.97 | 46.15 | 4,991,606 | +0.17(+0.38%) |
Dec 12, 2006 | 45.86 | 46.01 | 45.65 | 45.98 | 6,813,793 | +0.19(+0.41%) |
Dec 11, 2006 | 45.55 | 45.90 | 45.53 | 45.79 | 4,666,788 | +0.19(+0.41%) |
Dec 08, 2006 | 45.79 | 45.90 | 45.50 | 45.60 | 8,297,207 | -0.11(-0.25%) |
Dec 07, 2006 | 45.92 | 45.96 | 45.67 | 45.72 | 5,991,082 | +0.16(+0.34%) |
Dec 06, 2006 | 45.48 | 45.65 | 45.42 | 45.56 | 7,444,340 | -0.10(-0.22%) |
Dec 05, 2006 | 45.47 | 45.70 | 45.39 | 45.66 | 21,128,870 | +0.26(+0.56%) |
Dec 04, 2006 | 45.07 | 45.48 | 45.01 | 45.40 | 6,646,331 | +0.29(+0.65%) |