Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.19 | 40.95 | 39.60 | 39.88 | 100,154,640 | -0.08(-0.21%) |
Feb 27, 2007 | 41.67 | 41.86 | 39.72 | 39.97 | 62,289,744 | -1.99(-4.73%) |
Feb 26, 2007 | 42.02 | 42.34 | 41.88 | 41.95 | 31,997,464 | +0.10(+0.24%) |
Feb 23, 2007 | 41.89 | 42.04 | 41.75 | 41.85 | 31,790,356 | +0.08(+0.19%) |
Feb 22, 2007 | 41.52 | 41.85 | 41.29 | 41.77 | 30,850,392 | +0.17(+0.40%) |
Feb 21, 2007 | 41.57 | 41.88 | 41.31 | 41.61 | 32,153,402 | -0.05(-0.12%) |
Feb 20, 2007 | 41.67 | 41.76 | 41.34 | 41.66 | 28,469,392 | -0.23(-0.56%) |
Feb 16, 2007 | 41.88 | 42.04 | 41.74 | 41.89 | 32,944,732 | -0.03(-0.07%) |
Feb 15, 2007 | 41.84 | 42.00 | 41.57 | 41.92 | 32,120,332 | -0.14(-0.34%) |
Feb 14, 2007 | 42.23 | 42.29 | 41.72 | 42.06 | 31,719,660 | +0.08(+0.20%) |
Feb 13, 2007 | 41.62 | 42.01 | 41.50 | 41.98 | 28,467,816 | +0.47(+1.14%) |
Feb 12, 2007 | 41.69 | 41.77 | 41.36 | 41.51 | 29,770,810 | -0.34(-0.82%) |
Feb 09, 2007 | 41.99 | 42.14 | 41.68 | 41.85 | 31,872,850 | -0.13(-0.32%) |
Feb 08, 2007 | 41.33 | 42.08 | 41.31 | 41.99 | 33,684,840 | +0.37(+0.90%) |
Feb 07, 2007 | 41.95 | 42.22 | 41.47 | 41.61 | 32,581,148 | -0.37(-0.89%) |
Feb 06, 2007 | 42.21 | 42.27 | 41.75 | 41.99 | 29,155,762 | -0.12(-0.28%) |
Feb 05, 2007 | 42.09 | 42.22 | 41.76 | 42.10 | 32,655,374 | +0.07(+0.17%) |
Feb 02, 2007 | 41.73 | 42.17 | 41.42 | 42.03 | 43,673,076 | +0.26(+0.61%) |
Feb 01, 2007 | 41.50 | 41.89 | 41.07 | 41.77 | 45,233,272 | +0.55(+1.32%) |
Jan 31, 2007 | 41.39 | 41.57 | 40.88 | 41.23 | 43,581,956 | -0.16(-0.39%) |
Jan 30, 2007 | 40.87 | 41.50 | 40.80 | 41.39 | 38,803,596 | +0.66(+1.63%) |
Jan 29, 2007 | 40.98 | 41.22 | 40.51 | 40.73 | 31,219,368 | -0.23(-0.56%) |
Jan 26, 2007 | 41.11 | 41.45 | 40.87 | 40.96 | 36,854,836 | +0.05(+0.12%) |
Jan 25, 2007 | 41.52 | 41.70 | 40.82 | 40.91 | 40,672,024 | -0.77(-1.84%) |
Jan 24, 2007 | 41.45 | 41.72 | 41.03 | 41.67 | 35,559,376 | +0.23(+0.55%) |
Jan 23, 2007 | 40.92 | 41.68 | 40.88 | 41.45 | 52,150,180 | +0.88(+2.18%) |
Jan 22, 2007 | 40.98 | 41.03 | 40.34 | 40.56 | 39,412,508 | -0.35(-0.86%) |
Jan 19, 2007 | 40.34 | 40.97 | 40.17 | 40.91 | 42,977,360 | +0.87(+2.18%) |
Jan 18, 2007 | 40.43 | 40.69 | 39.61 | 40.04 | 42,384,804 | -0.28(-0.69%) |
Jan 17, 2007 | 39.78 | 40.41 | 39.73 | 40.32 | 56,240,012 | +0.46(+1.16%) |
Jan 16, 2007 | 40.34 | 40.42 | 39.64 | 39.86 | 45,730,212 | -0.57(-1.42%) |
Jan 12, 2007 | 39.62 | 40.46 | 39.62 | 40.43 | 43,921,636 | +0.93(+2.37%) |
Jan 11, 2007 | 39.50 | 40.53 | 39.38 | 39.49 | 52,412,220 | -0.01(-0.01%) |
Jan 10, 2007 | 39.96 | 40.68 | 39.30 | 39.50 | 54,945,628 | -0.61(-1.53%) |
Jan 09, 2007 | 39.95 | 40.53 | 39.75 | 40.11 | 48,597,552 | -0.31(-0.77%) |
Jan 08, 2007 | 41.11 | 41.31 | 39.98 | 40.42 | 46,696,056 | -0.33(-0.81%) |
Jan 05, 2007 | 40.31 | 40.83 | 40.18 | 40.75 | 44,341,836 | +0.29(+0.72%) |
Jan 04, 2007 | 41.09 | 41.12 | 40.18 | 40.46 | 55,798,604 | -0.77(-1.88%) |
Jan 03, 2007 | 42.43 | 42.44 | 40.90 | 41.24 | 54,836,536 | -1.40(-3.29%) |
Dec 29, 2006 | 42.85 | 42.98 | 42.40 | 42.64 | 22,705,060 | -0.39(-0.91%) |
Dec 28, 2006 | 42.72 | 43.09 | 42.65 | 43.03 | 19,420,760 | +0.21(+0.48%) |
Dec 27, 2006 | 42.45 | 42.84 | 42.29 | 42.82 | 19,669,320 | +0.51(+1.20%) |
Dec 26, 2006 | 42.01 | 42.43 | 41.95 | 42.31 | 20,283,262 | +0.36(+0.85%) |
Dec 22, 2006 | 42.29 | 42.42 | 41.89 | 41.96 | 21,576,386 | -0.26(-0.61%) |
Dec 21, 2006 | 42.34 | 42.59 | 41.82 | 42.21 | 30,830,084 | -0.12(-0.28%) |
Dec 20, 2006 | 42.76 | 42.84 | 42.14 | 42.33 | 31,636,332 | -0.51(-1.18%) |
Dec 19, 2006 | 41.90 | 43.02 | 41.67 | 42.84 | 40,068,324 | +0.82(+1.96%) |
Dec 18, 2006 | 42.99 | 42.99 | 41.93 | 42.01 | 40,493,196 | -1.00(-2.32%) |
Dec 15, 2006 | 43.93 | 43.96 | 42.92 | 43.01 | 66,537,552 | -0.80(-1.82%) |
Dec 14, 2006 | 43.13 | 43.96 | 42.98 | 43.81 | 33,592,820 | +0.76(+1.77%) |
Dec 13, 2006 | 42.54 | 43.07 | 42.25 | 43.04 | 36,984,596 | +0.62(+1.46%) |
Dec 12, 2006 | 41.90 | 42.51 | 41.90 | 42.43 | 33,493,074 | +0.50(+1.18%) |
Dec 11, 2006 | 41.87 | 42.20 | 41.63 | 41.93 | 33,502,778 | -0.08(-0.19%) |
Dec 08, 2006 | 42.40 | 42.52 | 41.98 | 42.01 | 29,528,692 | -0.12(-0.28%) |
Dec 07, 2006 | 42.45 | 42.68 | 41.89 | 42.13 | 49,895,884 | -0.33(-0.79%) |
Dec 06, 2006 | 43.30 | 43.51 | 42.43 | 42.46 | 55,249,364 | -0.97(-2.24%) |
Dec 05, 2006 | 43.46 | 43.69 | 43.10 | 43.43 | 36,144,920 | +0.16(+0.37%) |
Dec 04, 2006 | 42.95 | 43.29 | 42.57 | 43.27 | 34,787,816 | +0.32(+0.74%) |