Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.34 | 44.80 | 43.99 | 44.34 | 15,812,437 | +0.00(+0.00%) |
Feb 27, 2007 | 45.28 | 45.50 | 43.72 | 44.34 | 17,813,620 | -1.69(-3.68%) |
Feb 26, 2007 | 45.88 | 46.15 | 45.54 | 46.03 | 10,045,948 | +0.44(+0.96%) |
Feb 23, 2007 | 46.11 | 46.42 | 45.59 | 45.59 | 10,675,056 | -0.28(-0.60%) |
Feb 22, 2007 | 44.74 | 46.02 | 44.51 | 45.87 | 14,547,391 | +1.00(+2.23%) |
Feb 21, 2007 | 43.88 | 44.88 | 43.88 | 44.87 | 11,613,323 | +0.78(+1.78%) |
Feb 20, 2007 | 44.23 | 44.24 | 43.63 | 44.08 | 13,032,764 | -0.63(-1.41%) |
Feb 16, 2007 | 45.03 | 45.14 | 44.56 | 44.71 | 10,412,584 | -0.32(-0.72%) |
Feb 15, 2007 | 45.40 | 45.49 | 44.87 | 45.03 | 12,873,270 | -0.61(-1.35%) |
Feb 14, 2007 | 45.66 | 46.12 | 45.29 | 45.65 | 10,176,545 | +0.04(+0.09%) |
Feb 13, 2007 | 45.08 | 45.66 | 45.08 | 45.61 | 9,407,375 | +0.71(+1.57%) |
Feb 12, 2007 | 45.09 | 45.09 | 44.63 | 44.90 | 12,881,108 | -0.61(-1.33%) |
Feb 09, 2007 | 45.82 | 46.12 | 45.34 | 45.51 | 10,935,544 | -0.35(-0.75%) |
Feb 08, 2007 | 45.79 | 46.04 | 45.03 | 45.85 | 9,841,465 | +0.35(+0.78%) |
Feb 07, 2007 | 45.92 | 46.45 | 45.11 | 45.50 | 9,340,036 | -0.30(-0.65%) |
Feb 06, 2007 | 46.42 | 46.44 | 45.40 | 45.80 | 13,234,893 | -0.18(-0.38%) |
Feb 05, 2007 | 46.24 | 46.39 | 45.72 | 45.97 | 8,600,499 | +0.00(+0.00%) |
Feb 02, 2007 | 45.66 | 46.31 | 45.15 | 45.97 | 12,534,309 | +0.52(+1.13%) |
Feb 01, 2007 | 44.90 | 45.54 | 44.64 | 45.46 | 16,309,758 | +0.64(+1.42%) |
Jan 31, 2007 | 44.55 | 45.02 | 44.24 | 44.82 | 18,099,322 | +0.02(+0.05%) |
Jan 30, 2007 | 44.06 | 44.97 | 43.90 | 44.80 | 13,375,265 | +1.02(+2.32%) |
Jan 29, 2007 | 44.27 | 44.63 | 43.63 | 43.78 | 10,336,804 | -0.44(-1.01%) |
Jan 26, 2007 | 44.44 | 44.82 | 43.95 | 44.23 | 10,514,570 | +0.02(+0.05%) |
Jan 25, 2007 | 45.04 | 45.11 | 44.10 | 44.21 | 11,881,318 | -0.98(-2.17%) |
Jan 24, 2007 | 44.83 | 45.44 | 43.97 | 45.19 | 15,441,606 | +0.28(+0.61%) |
Jan 23, 2007 | 44.16 | 45.13 | 44.10 | 44.91 | 19,200,340 | +1.85(+4.30%) |
Jan 22, 2007 | 43.49 | 44.40 | 42.85 | 43.06 | 22,356,228 | +0.00(+0.00%) |
Jan 19, 2007 | 41.97 | 43.14 | 41.54 | 43.06 | 26,443,298 | +2.19(+5.35%) |
Jan 18, 2007 | 41.58 | 41.92 | 40.53 | 40.88 | 19,197,224 | -0.41(-0.99%) |
Jan 17, 2007 | 40.95 | 41.59 | 40.95 | 41.29 | 21,024,466 | +0.49(+1.19%) |
Jan 16, 2007 | 40.52 | 41.09 | 40.35 | 40.80 | 18,139,124 | -0.07(-0.17%) |
Jan 12, 2007 | 40.41 | 40.98 | 40.25 | 40.87 | 21,733,124 | +0.97(+2.42%) |
Jan 11, 2007 | 40.45 | 41.41 | 39.75 | 39.90 | 20,126,426 | -0.36(-0.89%) |
Jan 10, 2007 | 40.90 | 41.58 | 39.31 | 40.26 | 18,774,550 | -0.82(-1.99%) |
Jan 09, 2007 | 40.78 | 41.41 | 40.26 | 41.08 | 23,048,738 | -0.34(-0.82%) |
Jan 08, 2007 | 42.38 | 42.50 | 41.36 | 41.42 | 15,943,177 | -0.37(-0.90%) |
Jan 05, 2007 | 42.22 | 42.41 | 41.72 | 41.79 | 14,583,227 | -0.07(-0.17%) |
Jan 04, 2007 | 42.78 | 42.84 | 41.83 | 41.86 | 19,735,340 | -1.07(-2.50%) |
Jan 03, 2007 | 44.48 | 44.49 | 42.40 | 42.94 | 19,085,606 | -1.65(-3.70%) |
Dec 29, 2006 | 44.55 | 44.85 | 44.13 | 44.59 | 8,109,552 | -0.33(-0.74%) |
Dec 28, 2006 | 45.35 | 45.36 | 44.57 | 44.92 | 6,086,980 | -0.18(-0.41%) |
Dec 27, 2006 | 44.08 | 45.19 | 44.03 | 45.11 | 10,349,693 | +1.12(+2.54%) |
Dec 26, 2006 | 44.99 | 44.99 | 43.55 | 43.99 | 6,509,653 | -0.41(-0.92%) |
Dec 22, 2006 | 45.27 | 45.27 | 44.34 | 44.40 | 8,346,668 | -0.69(-1.53%) |
Dec 21, 2006 | 45.79 | 45.99 | 44.71 | 45.09 | 12,198,748 | -0.69(-1.51%) |
Dec 20, 2006 | 46.43 | 46.71 | 45.78 | 45.78 | 9,674,322 | -0.65(-1.40%) |
Dec 19, 2006 | 45.84 | 46.64 | 45.11 | 46.43 | 12,968,031 | +0.49(+1.08%) |
Dec 18, 2006 | 47.28 | 47.50 | 45.82 | 45.94 | 12,610,940 | -1.75(-3.67%) |
Dec 15, 2006 | 48.06 | 48.75 | 47.62 | 47.69 | 10,782,282 | -0.83(-1.70%) |
Dec 14, 2006 | 47.92 | 48.76 | 47.61 | 48.52 | 13,876,128 | +0.95(+2.00%) |
Dec 13, 2006 | 46.95 | 47.83 | 46.71 | 47.56 | 12,084,723 | +0.95(+2.03%) |
Dec 12, 2006 | 47.19 | 47.19 | 46.31 | 46.62 | 10,001,243 | +0.09(+0.20%) |
Dec 11, 2006 | 46.87 | 47.34 | 46.42 | 46.52 | 7,974,704 | -0.44(-0.93%) |
Dec 08, 2006 | 47.55 | 47.91 | 46.69 | 46.96 | 7,646,509 | -0.15(-0.31%) |
Dec 07, 2006 | 47.38 | 47.80 | 46.90 | 47.11 | 10,104,503 | -0.27(-0.57%) |
Dec 06, 2006 | 47.40 | 47.91 | 47.18 | 47.38 | 11,765,451 | -0.14(-0.30%) |
Dec 05, 2006 | 48.47 | 48.71 | 47.39 | 47.52 | 13,784,482 | -1.14(-2.34%) |
Dec 04, 2006 | 48.01 | 48.71 | 47.63 | 48.66 | 13,015,341 | +0.41(+0.85%) |