Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.62 | 45.09 | 44.27 | 44.62 | 15,712,266 | +0.00(+0.00%) |
Feb 27, 2007 | 45.57 | 45.79 | 44.00 | 44.62 | 17,700,772 | -1.71(-3.68%) |
Feb 26, 2007 | 46.17 | 46.44 | 45.83 | 46.32 | 9,982,307 | +0.44(+0.96%) |
Feb 23, 2007 | 46.40 | 46.71 | 45.88 | 45.88 | 10,607,430 | -0.28(-0.60%) |
Feb 22, 2007 | 45.02 | 46.31 | 44.80 | 46.16 | 14,455,234 | +1.01(+2.23%) |
Feb 21, 2007 | 44.16 | 45.17 | 44.16 | 45.15 | 11,539,753 | +0.79(+1.78%) |
Feb 20, 2007 | 44.51 | 44.52 | 43.91 | 44.36 | 12,950,202 | -0.63(-1.41%) |
Feb 16, 2007 | 45.32 | 45.43 | 44.85 | 44.99 | 10,346,621 | -0.33(-0.72%) |
Feb 15, 2007 | 45.69 | 45.78 | 45.15 | 45.32 | 12,791,718 | -0.62(-1.35%) |
Feb 14, 2007 | 45.95 | 46.42 | 45.58 | 45.94 | 10,112,077 | +0.04(+0.09%) |
Feb 13, 2007 | 45.37 | 45.95 | 45.37 | 45.90 | 9,347,780 | +0.71(+1.57%) |
Feb 12, 2007 | 45.38 | 45.38 | 44.91 | 45.19 | 12,799,507 | -0.61(-1.33%) |
Feb 09, 2007 | 46.11 | 46.42 | 45.63 | 45.80 | 10,866,268 | -0.35(-0.75%) |
Feb 08, 2007 | 46.08 | 46.34 | 45.32 | 46.15 | 9,779,120 | +0.36(+0.78%) |
Feb 07, 2007 | 46.22 | 46.74 | 45.40 | 45.79 | 9,280,868 | -0.30(-0.65%) |
Feb 06, 2007 | 46.71 | 46.74 | 45.69 | 46.09 | 13,151,051 | -0.18(-0.38%) |
Feb 05, 2007 | 46.54 | 46.69 | 46.01 | 46.27 | 8,546,016 | +0.00(+0.00%) |
Feb 02, 2007 | 45.95 | 46.61 | 45.44 | 46.27 | 12,454,905 | +0.52(+1.13%) |
Feb 01, 2007 | 45.19 | 45.83 | 44.92 | 45.75 | 16,206,437 | +0.64(+1.42%) |
Jan 31, 2007 | 44.84 | 45.31 | 44.53 | 45.11 | 17,984,664 | +0.02(+0.05%) |
Jan 30, 2007 | 44.34 | 45.26 | 44.18 | 45.09 | 13,290,534 | +1.02(+2.32%) |
Jan 29, 2007 | 44.55 | 44.92 | 43.91 | 44.06 | 10,271,321 | -0.45(-1.01%) |
Jan 26, 2007 | 44.72 | 45.11 | 44.23 | 44.51 | 10,447,961 | +0.02(+0.05%) |
Jan 25, 2007 | 45.33 | 45.40 | 44.38 | 44.49 | 11,806,051 | -0.99(-2.17%) |
Jan 24, 2007 | 45.12 | 45.73 | 44.25 | 45.48 | 15,343,784 | +0.28(+0.61%) |
Jan 23, 2007 | 44.44 | 45.41 | 44.38 | 45.20 | 19,078,708 | +1.86(+4.29%) |
Jan 22, 2007 | 43.77 | 44.68 | 43.12 | 43.34 | 22,214,602 | +0.00(+0.00%) |
Jan 19, 2007 | 42.24 | 43.42 | 41.80 | 43.34 | 26,275,782 | +2.20(+5.35%) |
Jan 18, 2007 | 41.85 | 42.19 | 40.79 | 41.14 | 19,075,612 | -0.41(-0.99%) |
Jan 17, 2007 | 41.21 | 41.85 | 41.21 | 41.55 | 20,891,278 | +0.49(+1.19%) |
Jan 16, 2007 | 40.78 | 41.35 | 40.60 | 41.06 | 18,024,214 | -0.07(-0.17%) |
Jan 12, 2007 | 40.67 | 41.24 | 40.50 | 41.13 | 21,595,446 | +0.97(+2.42%) |
Jan 11, 2007 | 40.71 | 41.68 | 40.01 | 40.16 | 19,998,926 | -0.36(-0.89%) |
Jan 10, 2007 | 41.16 | 41.85 | 39.56 | 40.52 | 18,655,616 | -0.82(-1.99%) |
Jan 09, 2007 | 41.04 | 41.67 | 40.52 | 41.34 | 22,902,726 | -0.34(-0.82%) |
Jan 08, 2007 | 42.65 | 42.77 | 41.62 | 41.68 | 15,842,178 | -0.38(-0.90%) |
Jan 05, 2007 | 42.49 | 42.68 | 41.99 | 42.06 | 14,490,844 | -0.07(-0.17%) |
Jan 04, 2007 | 43.05 | 43.11 | 42.10 | 42.13 | 19,610,318 | -1.08(-2.50%) |
Jan 03, 2007 | 44.77 | 44.77 | 42.67 | 43.21 | 18,964,700 | -1.66(-3.70%) |
Dec 29, 2006 | 44.83 | 45.14 | 44.41 | 44.87 | 8,058,178 | -0.33(-0.74%) |
Dec 28, 2006 | 45.63 | 45.65 | 44.85 | 45.21 | 6,048,419 | -0.18(-0.41%) |
Dec 27, 2006 | 44.36 | 45.48 | 44.31 | 45.39 | 10,284,129 | +1.12(+2.54%) |
Dec 26, 2006 | 45.28 | 45.28 | 43.82 | 44.27 | 6,468,415 | -0.41(-0.92%) |
Dec 22, 2006 | 45.56 | 45.56 | 44.63 | 44.68 | 8,293,793 | -0.70(-1.53%) |
Dec 21, 2006 | 46.08 | 46.28 | 44.99 | 45.38 | 12,121,470 | -0.70(-1.51%) |
Dec 20, 2006 | 46.73 | 47.01 | 46.07 | 46.07 | 9,613,036 | -0.65(-1.40%) |
Dec 19, 2006 | 46.13 | 46.93 | 45.39 | 46.73 | 12,885,879 | +0.50(+1.08%) |
Dec 18, 2006 | 47.58 | 47.80 | 46.11 | 46.23 | 12,531,050 | -1.76(-3.67%) |
Dec 15, 2006 | 48.37 | 49.06 | 47.92 | 47.99 | 10,713,977 | -0.83(-1.70%) |
Dec 14, 2006 | 48.23 | 49.07 | 47.91 | 48.82 | 13,788,223 | +0.96(+2.00%) |
Dec 13, 2006 | 47.25 | 48.14 | 47.01 | 47.87 | 12,008,167 | +0.95(+2.03%) |
Dec 12, 2006 | 47.50 | 47.50 | 46.60 | 46.91 | 9,937,885 | +0.09(+0.20%) |
Dec 11, 2006 | 47.17 | 47.65 | 46.71 | 46.82 | 7,924,185 | -0.44(-0.93%) |
Dec 08, 2006 | 47.85 | 48.22 | 46.99 | 47.26 | 7,598,069 | -0.15(-0.31%) |
Dec 07, 2006 | 47.68 | 48.10 | 47.20 | 47.41 | 10,040,492 | -0.27(-0.57%) |
Dec 06, 2006 | 47.70 | 48.21 | 47.48 | 47.68 | 11,690,918 | -0.14(-0.30%) |
Dec 05, 2006 | 48.77 | 49.02 | 47.69 | 47.82 | 13,697,158 | -1.14(-2.34%) |
Dec 04, 2006 | 48.31 | 49.02 | 47.93 | 48.97 | 12,932,890 | +0.41(+0.85%) |