Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.03 | 42.82 | 41.42 | 41.71 | 95,775,192 | -0.09(-0.21%) |
Feb 27, 2007 | 43.57 | 43.77 | 41.53 | 41.79 | 59,566,012 | -2.08(-4.73%) |
Feb 26, 2007 | 43.94 | 44.28 | 43.79 | 43.87 | 30,598,318 | +0.10(+0.24%) |
Feb 23, 2007 | 43.81 | 43.96 | 43.66 | 43.77 | 30,400,266 | +0.08(+0.19%) |
Feb 22, 2007 | 43.42 | 43.76 | 43.17 | 43.69 | 29,501,404 | +0.17(+0.40%) |
Feb 21, 2007 | 43.48 | 43.80 | 43.20 | 43.51 | 30,747,436 | -0.05(-0.12%) |
Feb 20, 2007 | 43.58 | 43.67 | 43.23 | 43.56 | 27,224,516 | -0.24(-0.56%) |
Feb 16, 2007 | 43.79 | 43.96 | 43.64 | 43.81 | 31,504,164 | -0.03(-0.07%) |
Feb 15, 2007 | 43.75 | 43.92 | 43.48 | 43.84 | 30,715,812 | -0.15(-0.34%) |
Feb 14, 2007 | 44.16 | 44.22 | 43.63 | 43.99 | 30,332,660 | +0.09(+0.20%) |
Feb 13, 2007 | 43.52 | 43.93 | 43.40 | 43.90 | 27,223,010 | +0.49(+1.14%) |
Feb 12, 2007 | 43.60 | 43.68 | 43.25 | 43.41 | 28,469,028 | -0.36(-0.82%) |
Feb 09, 2007 | 43.91 | 44.06 | 43.59 | 43.77 | 30,479,152 | -0.14(-0.32%) |
Feb 08, 2007 | 43.22 | 44.01 | 43.20 | 43.91 | 32,211,910 | +0.39(+0.90%) |
Feb 07, 2007 | 43.87 | 44.15 | 43.37 | 43.52 | 31,156,478 | -0.39(-0.89%) |
Feb 06, 2007 | 44.14 | 44.20 | 43.66 | 43.91 | 27,880,874 | -0.12(-0.28%) |
Feb 05, 2007 | 44.02 | 44.15 | 43.67 | 44.03 | 31,227,460 | +0.08(+0.17%) |
Feb 02, 2007 | 43.64 | 44.10 | 43.32 | 43.95 | 41,763,392 | +0.27(+0.61%) |
Feb 01, 2007 | 43.39 | 43.80 | 42.95 | 43.69 | 43,255,364 | +0.57(+1.32%) |
Jan 31, 2007 | 43.28 | 43.48 | 42.75 | 43.11 | 41,676,256 | -0.17(-0.39%) |
Jan 30, 2007 | 42.74 | 43.40 | 42.67 | 43.28 | 37,106,840 | +0.69(+1.63%) |
Jan 29, 2007 | 42.85 | 43.11 | 42.36 | 42.59 | 29,854,246 | -0.24(-0.56%) |
Jan 26, 2007 | 42.99 | 43.34 | 42.74 | 42.83 | 35,243,292 | +0.05(+0.12%) |
Jan 25, 2007 | 43.42 | 43.60 | 42.68 | 42.78 | 38,893,564 | -0.80(-1.84%) |
Jan 24, 2007 | 43.35 | 43.63 | 42.91 | 43.58 | 34,004,480 | +0.24(+0.55%) |
Jan 23, 2007 | 42.79 | 43.59 | 42.75 | 43.34 | 49,869,820 | +0.93(+2.18%) |
Jan 22, 2007 | 42.85 | 42.91 | 42.18 | 42.42 | 37,689,124 | -0.37(-0.86%) |
Jan 19, 2007 | 42.18 | 42.84 | 42.01 | 42.78 | 41,098,096 | +0.91(+2.18%) |
Jan 18, 2007 | 42.28 | 42.55 | 41.42 | 41.87 | 40,531,452 | -0.29(-0.69%) |
Jan 17, 2007 | 41.60 | 42.25 | 41.55 | 42.16 | 53,780,816 | +0.48(+1.16%) |
Jan 16, 2007 | 42.18 | 42.27 | 41.46 | 41.68 | 43,730,576 | -0.60(-1.42%) |
Jan 12, 2007 | 41.43 | 42.31 | 41.43 | 42.28 | 42,001,084 | +0.98(+2.37%) |
Jan 11, 2007 | 41.31 | 42.39 | 41.18 | 41.30 | 50,120,400 | -0.01(-0.01%) |
Jan 10, 2007 | 41.78 | 42.54 | 41.10 | 41.31 | 52,543,032 | -0.64(-1.53%) |
Jan 09, 2007 | 41.78 | 42.38 | 41.57 | 41.95 | 46,472,536 | -0.33(-0.77%) |
Jan 08, 2007 | 42.99 | 43.20 | 41.81 | 42.27 | 44,654,188 | -0.34(-0.81%) |
Jan 05, 2007 | 42.15 | 42.70 | 42.02 | 42.61 | 42,402,908 | +0.30(+0.72%) |
Jan 04, 2007 | 42.97 | 43.00 | 42.02 | 42.31 | 53,358,712 | -0.81(-1.88%) |
Jan 03, 2007 | 44.37 | 44.38 | 42.77 | 43.12 | 52,438,708 | -1.47(-3.29%) |
Dec 29, 2006 | 44.81 | 44.94 | 44.34 | 44.59 | 21,712,242 | -0.41(-0.91%) |
Dec 28, 2006 | 44.67 | 45.06 | 44.60 | 44.99 | 18,571,552 | +0.22(+0.48%) |
Dec 27, 2006 | 44.39 | 44.80 | 44.23 | 44.78 | 18,809,244 | +0.53(+1.20%) |
Dec 26, 2006 | 43.94 | 44.37 | 43.87 | 44.25 | 19,396,340 | +0.37(+0.85%) |
Dec 22, 2006 | 44.22 | 44.36 | 43.81 | 43.88 | 20,632,920 | -0.27(-0.61%) |
Dec 21, 2006 | 44.27 | 44.54 | 43.73 | 44.14 | 29,481,982 | -0.12(-0.28%) |
Dec 20, 2006 | 44.71 | 44.80 | 44.07 | 44.27 | 30,252,976 | -0.53(-1.18%) |
Dec 19, 2006 | 43.81 | 44.98 | 43.58 | 44.80 | 38,316,264 | +0.86(+1.96%) |
Dec 18, 2006 | 44.95 | 44.95 | 43.85 | 43.94 | 38,722,556 | -1.04(-2.32%) |
Dec 15, 2006 | 45.94 | 45.97 | 44.88 | 44.98 | 63,628,080 | -0.83(-1.82%) |
Dec 14, 2006 | 45.10 | 45.97 | 44.95 | 45.81 | 32,123,914 | +0.80(+1.77%) |
Dec 13, 2006 | 44.48 | 45.04 | 44.19 | 45.01 | 35,367,380 | +0.65(+1.46%) |
Dec 12, 2006 | 43.82 | 44.45 | 43.82 | 44.37 | 32,028,528 | +0.52(+1.18%) |
Dec 11, 2006 | 43.78 | 44.13 | 43.53 | 43.85 | 32,037,810 | -0.08(-0.19%) |
Dec 08, 2006 | 44.34 | 44.46 | 43.89 | 43.93 | 28,237,498 | -0.12(-0.28%) |
Dec 07, 2006 | 44.39 | 44.63 | 43.80 | 44.05 | 47,714,100 | -0.35(-0.79%) |
Dec 06, 2006 | 45.28 | 45.50 | 44.37 | 44.40 | 52,833,488 | -1.02(-2.24%) |
Dec 05, 2006 | 45.45 | 45.69 | 45.08 | 45.42 | 34,564,420 | +0.17(+0.37%) |
Dec 04, 2006 | 44.92 | 45.27 | 44.52 | 45.25 | 33,266,656 | +0.33(+0.74%) |