Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.99 | 46.88 | 45.99 | 46.76 | 31,142,860 | +0.63(+1.37%) |
Feb 27, 2007 | 46.05 | 47.40 | 45.45 | 46.13 | 24,859,610 | -0.69(-1.48%) |
Feb 26, 2007 | 45.99 | 47.40 | 45.73 | 46.82 | 19,867,838 | +2.05(+4.58%) |
Feb 23, 2007 | 45.21 | 45.21 | 44.59 | 44.77 | 15,918,683 | -0.45(-0.99%) |
Feb 22, 2007 | 45.72 | 45.87 | 44.79 | 45.21 | 12,580,281 | -0.27(-0.60%) |
Feb 21, 2007 | 44.58 | 45.53 | 44.42 | 45.48 | 14,751,069 | +0.44(+0.98%) |
Feb 20, 2007 | 44.93 | 45.19 | 44.82 | 45.04 | 8,373,748 | -0.15(-0.33%) |
Feb 16, 2007 | 45.35 | 45.41 | 43.37 | 45.19 | 12,106,805 | +0.35(+0.78%) |
Feb 15, 2007 | 44.09 | 44.90 | 43.94 | 44.84 | 8,618,478 | +0.45(+1.02%) |
Feb 14, 2007 | 43.41 | 44.43 | 43.37 | 44.39 | 10,280,118 | +0.33(+0.75%) |
Feb 13, 2007 | 42.89 | 44.33 | 42.89 | 44.06 | 9,587,675 | +1.37(+3.20%) |
Feb 12, 2007 | 42.45 | 42.69 | 42.14 | 42.69 | 9,146,071 | +0.16(+0.38%) |
Feb 09, 2007 | 42.45 | 43.52 | 42.18 | 42.53 | 9,421,936 | -0.46(-1.08%) |
Feb 08, 2007 | 43.05 | 43.38 | 42.71 | 42.99 | 10,022,371 | -0.15(-0.34%) |
Feb 07, 2007 | 42.89 | 43.22 | 42.60 | 43.14 | 5,383,517 | +0.16(+0.37%) |
Feb 06, 2007 | 42.45 | 42.98 | 42.45 | 42.98 | 6,022,535 | +0.41(+0.96%) |
Feb 05, 2007 | 42.07 | 42.64 | 41.99 | 42.57 | 7,693,022 | +0.93(+2.22%) |
Feb 02, 2007 | 41.79 | 42.15 | 41.26 | 41.65 | 5,425,775 | +0.52(+1.26%) |
Feb 01, 2007 | 40.98 | 41.28 | 40.63 | 41.13 | 2,677,519 | +0.31(+0.76%) |
Jan 31, 2007 | 40.52 | 40.95 | 40.40 | 40.82 | 3,017,239 | +0.09(+0.23%) |
Jan 30, 2007 | 40.99 | 41.15 | 40.64 | 40.73 | 3,553,000 | -0.27(-0.65%) |
Jan 29, 2007 | 40.90 | 41.66 | 40.78 | 40.99 | 6,035,948 | +0.09(+0.23%) |
Jan 26, 2007 | 40.77 | 41.01 | 40.49 | 40.90 | 3,389,479 | +0.20(+0.49%) |
Jan 25, 2007 | 40.72 | 40.96 | 40.56 | 40.70 | 3,466,278 | -0.10(-0.25%) |
Jan 24, 2007 | 40.64 | 40.93 | 40.43 | 40.80 | 5,583,968 | +0.16(+0.40%) |
Jan 23, 2007 | 40.24 | 40.88 | 40.17 | 40.64 | 4,461,001 | +0.70(+1.76%) |
Jan 22, 2007 | 40.22 | 40.54 | 39.88 | 39.94 | 3,194,723 | -0.47(-1.17%) |
Jan 19, 2007 | 39.97 | 40.86 | 39.73 | 40.41 | 6,951,666 | +1.22(+3.11%) |
Jan 18, 2007 | 39.37 | 39.54 | 38.94 | 39.19 | 2,658,595 | -0.07(-0.17%) |
Jan 17, 2007 | 39.43 | 39.56 | 38.73 | 39.26 | 3,375,699 | -0.42(-1.06%) |
Jan 16, 2007 | 39.60 | 39.72 | 39.27 | 39.68 | 2,299,583 | -0.05(-0.14%) |
Jan 12, 2007 | 39.35 | 39.87 | 39.33 | 39.73 | 3,569,352 | +0.30(+0.76%) |
Jan 11, 2007 | 38.92 | 39.86 | 38.80 | 39.43 | 3,474,179 | +0.59(+1.51%) |
Jan 10, 2007 | 38.86 | 39.43 | 38.52 | 38.84 | 2,183,098 | -0.23(-0.60%) |
Jan 09, 2007 | 39.32 | 39.37 | 38.67 | 39.08 | 2,628,279 | -0.20(-0.51%) |
Jan 08, 2007 | 38.49 | 39.37 | 38.49 | 39.28 | 2,052,832 | +0.34(+0.88%) |
Jan 05, 2007 | 39.08 | 39.17 | 38.71 | 38.94 | 2,767,548 | -0.13(-0.32%) |
Jan 04, 2007 | 39.02 | 39.37 | 38.76 | 39.06 | 3,596,544 | -0.40(-1.01%) |
Jan 03, 2007 | 38.65 | 39.66 | 38.64 | 39.46 | 4,281,679 | +1.01(+2.62%) |
Dec 29, 2006 | 38.45 | 38.75 | 38.37 | 38.45 | 1,601,771 | -0.08(-0.21%) |
Dec 28, 2006 | 38.75 | 38.85 | 38.49 | 38.53 | 1,557,124 | -0.22(-0.56%) |
Dec 27, 2006 | 38.86 | 39.19 | 38.75 | 38.75 | 2,345,332 | +0.29(+0.76%) |
Dec 26, 2006 | 38.69 | 38.76 | 38.33 | 38.46 | 1,346,200 | +0.22(+0.57%) |
Dec 22, 2006 | 38.32 | 38.33 | 37.85 | 38.24 | 1,913,747 | +0.01(+0.01%) |
Dec 21, 2006 | 38.13 | 38.40 | 37.87 | 38.24 | 3,905,397 | +0.29(+0.77%) |
Dec 20, 2006 | 38.39 | 38.47 | 37.92 | 37.94 | 2,304,912 | -0.43(-1.12%) |
Dec 19, 2006 | 38.43 | 38.88 | 38.18 | 38.37 | 3,150,811 | -0.07(-0.17%) |
Dec 18, 2006 | 39.15 | 39.34 | 38.40 | 38.44 | 4,711,427 | -0.71(-1.82%) |
Dec 15, 2006 | 39.43 | 41.09 | 38.78 | 39.15 | 26,621,044 | +1.33(+3.51%) |
Dec 14, 2006 | 35.92 | 38.18 | 35.66 | 37.82 | 9,754,306 | +1.91(+5.32%) |
Dec 13, 2006 | 35.92 | 36.18 | 35.71 | 35.91 | 1,770,620 | +0.13(+0.37%) |
Dec 12, 2006 | 35.98 | 36.11 | 35.41 | 35.78 | 2,445,466 | -0.28(-0.77%) |
Dec 11, 2006 | 36.13 | 36.48 | 35.80 | 36.06 | 1,960,231 | -0.23(-0.65%) |
Dec 08, 2006 | 36.25 | 36.47 | 36.04 | 36.29 | 1,822,065 | -0.04(-0.10%) |
Dec 07, 2006 | 36.43 | 36.55 | 35.97 | 36.33 | 3,474,546 | -0.56(-1.50%) |
Dec 06, 2006 | 36.98 | 37.33 | 36.65 | 36.89 | 2,930,885 | +0.04(+0.12%) |
Dec 05, 2006 | 35.93 | 37.05 | 35.85 | 36.84 | 5,533,809 | +0.88(+2.45%) |
Dec 04, 2006 | 35.38 | 35.96 | 35.22 | 35.96 | 2,865,293 | +0.69(+1.94%) |