Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.09 | 46.60 | 45.22 | 46.13 | 14,289,846 | +1.04(+2.30%) |
Feb 27, 2007 | 46.23 | 46.26 | 44.20 | 45.09 | 13,655,265 | -1.26(-2.71%) |
Feb 26, 2007 | 47.06 | 47.43 | 46.31 | 46.35 | 5,230,904 | -0.71(-1.52%) |
Feb 23, 2007 | 47.04 | 47.29 | 46.86 | 47.06 | 4,407,052 | -0.11(-0.22%) |
Feb 22, 2007 | 47.38 | 47.67 | 46.99 | 47.16 | 4,753,254 | -0.31(-0.65%) |
Feb 21, 2007 | 47.25 | 47.69 | 47.25 | 47.47 | 3,305,566 | -0.15(-0.31%) |
Feb 20, 2007 | 47.65 | 47.86 | 47.10 | 47.62 | 5,527,401 | -0.25(-0.53%) |
Feb 16, 2007 | 47.85 | 47.98 | 47.48 | 47.87 | 6,075,924 | +0.14(+0.29%) |
Feb 15, 2007 | 47.46 | 47.95 | 47.46 | 47.73 | 9,381,614 | +0.13(+0.27%) |
Feb 14, 2007 | 46.72 | 47.89 | 46.52 | 47.60 | 9,541,738 | +0.88(+1.89%) |
Feb 13, 2007 | 46.42 | 46.86 | 46.09 | 46.72 | 6,138,090 | +0.49(+1.05%) |
Feb 12, 2007 | 46.79 | 46.79 | 45.59 | 46.23 | 15,261,852 | -0.43(-0.92%) |
Feb 09, 2007 | 47.57 | 47.83 | 46.48 | 46.66 | 5,800,738 | -0.78(-1.64%) |
Feb 08, 2007 | 47.59 | 47.59 | 47.09 | 47.44 | 3,592,219 | -0.15(-0.32%) |
Feb 07, 2007 | 47.23 | 47.73 | 47.09 | 47.59 | 5,532,086 | +0.50(+1.07%) |
Feb 06, 2007 | 47.37 | 47.45 | 46.71 | 47.09 | 5,538,004 | -0.11(-0.24%) |
Feb 05, 2007 | 47.18 | 47.43 | 46.97 | 47.21 | 3,969,984 | +0.03(+0.07%) |
Feb 02, 2007 | 47.29 | 47.45 | 47.04 | 47.17 | 6,205,750 | +0.07(+0.15%) |
Feb 01, 2007 | 47.29 | 47.59 | 46.97 | 47.10 | 5,074,552 | -0.12(-0.26%) |
Jan 31, 2007 | 47.06 | 47.41 | 46.84 | 47.22 | 7,796,086 | +0.17(+0.36%) |
Jan 30, 2007 | 46.78 | 47.07 | 46.76 | 47.05 | 6,383,413 | +0.30(+0.64%) |
Jan 29, 2007 | 46.84 | 47.01 | 46.64 | 46.75 | 5,812,574 | -0.17(-0.36%) |
Jan 26, 2007 | 46.89 | 47.08 | 46.60 | 46.92 | 6,752,671 | +0.06(+0.14%) |
Jan 25, 2007 | 47.68 | 47.80 | 46.79 | 46.86 | 6,292,424 | -0.94(-1.97%) |
Jan 24, 2007 | 46.80 | 47.80 | 46.76 | 47.80 | 6,762,534 | +1.13(+2.42%) |
Jan 23, 2007 | 47.04 | 47.16 | 46.35 | 46.67 | 8,102,959 | -0.42(-0.90%) |
Jan 22, 2007 | 47.29 | 47.55 | 46.35 | 47.09 | 16,313,675 | -0.02(-0.05%) |
Jan 19, 2007 | 48.04 | 48.04 | 47.08 | 47.12 | 10,100,773 | -0.74(-1.54%) |
Jan 18, 2007 | 47.45 | 48.20 | 47.45 | 47.85 | 5,679,543 | -0.18(-0.37%) |
Jan 17, 2007 | 47.98 | 48.26 | 47.85 | 48.03 | 6,038,814 | +0.07(+0.15%) |
Jan 16, 2007 | 47.73 | 48.00 | 47.59 | 47.96 | 6,601,269 | +0.10(+0.20%) |
Jan 12, 2007 | 48.14 | 48.19 | 47.66 | 47.86 | 6,168,146 | -0.36(-0.74%) |
Jan 11, 2007 | 48.06 | 48.32 | 47.90 | 48.22 | 5,184,281 | +0.15(+0.30%) |
Jan 10, 2007 | 48.05 | 48.15 | 47.62 | 48.07 | 5,383,890 | -0.03(-0.07%) |
Jan 09, 2007 | 48.58 | 48.62 | 47.85 | 48.11 | 6,125,118 | -0.31(-0.64%) |
Jan 08, 2007 | 47.88 | 48.47 | 47.33 | 48.41 | 6,164,818 | +0.45(+0.95%) |
Jan 05, 2007 | 48.38 | 48.56 | 47.77 | 47.96 | 8,344,487 | -0.64(-1.32%) |
Jan 04, 2007 | 48.85 | 49.13 | 48.49 | 48.60 | 6,992,103 | -0.36(-0.73%) |
Jan 03, 2007 | 49.62 | 50.21 | 48.71 | 48.96 | 7,574,162 | -0.25(-0.51%) |
Dec 29, 2006 | 49.52 | 49.73 | 49.14 | 49.21 | 2,761,111 | -0.38(-0.77%) |
Dec 28, 2006 | 50.00 | 50.23 | 49.51 | 49.59 | 2,921,390 | -0.35(-0.70%) |
Dec 27, 2006 | 49.92 | 50.13 | 49.63 | 49.94 | 3,055,654 | +0.33(+0.67%) |
Dec 26, 2006 | 49.38 | 49.67 | 49.33 | 49.61 | 1,916,565 | +0.25(+0.51%) |
Dec 22, 2006 | 49.22 | 49.55 | 49.12 | 49.35 | 2,592,448 | -0.01(-0.02%) |
Dec 21, 2006 | 49.75 | 49.96 | 49.33 | 49.36 | 4,497,548 | -0.38(-0.77%) |
Dec 20, 2006 | 49.88 | 50.04 | 49.57 | 49.74 | 4,446,875 | -0.18(-0.36%) |
Dec 19, 2006 | 49.84 | 50.29 | 49.64 | 49.92 | 5,300,791 | -0.18(-0.36%) |
Dec 18, 2006 | 50.04 | 50.69 | 50.04 | 50.10 | 5,921,687 | +0.11(+0.21%) |
Dec 15, 2006 | 50.22 | 50.53 | 49.96 | 50.00 | 9,412,191 | -0.21(-0.42%) |
Dec 14, 2006 | 48.64 | 50.33 | 48.62 | 50.21 | 13,785,707 | +1.57(+3.22%) |
Dec 13, 2006 | 48.41 | 48.71 | 47.76 | 48.64 | 7,243,124 | +0.69(+1.44%) |
Dec 12, 2006 | 47.98 | 48.06 | 47.52 | 47.95 | 6,741,575 | -0.15(-0.32%) |
Dec 11, 2006 | 48.48 | 48.66 | 47.89 | 48.11 | 6,203,161 | -0.42(-0.87%) |
Dec 08, 2006 | 47.90 | 48.54 | 47.89 | 48.53 | 4,336,899 | +0.54(+1.12%) |
Dec 07, 2006 | 48.50 | 48.71 | 47.89 | 47.99 | 6,183,928 | -0.41(-0.84%) |
Dec 06, 2006 | 48.54 | 48.60 | 48.06 | 48.40 | 3,826,965 | -0.15(-0.30%) |
Dec 05, 2006 | 48.19 | 48.65 | 48.08 | 48.54 | 5,382,287 | -0.03(-0.07%) |
Dec 04, 2006 | 47.69 | 48.65 | 47.61 | 48.58 | 6,794,590 | +1.09(+2.29%) |