Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.52 | 43.82 | 42.65 | 43.03 | 2,829,535 | -0.36(-0.83%) |
Feb 27, 2007 | 43.91 | 44.17 | 42.87 | 43.39 | 3,458,867 | -1.22(-2.73%) |
Feb 26, 2007 | 44.68 | 44.99 | 44.26 | 44.60 | 1,751,226 | +0.02(+0.04%) |
Feb 23, 2007 | 45.39 | 45.39 | 44.31 | 44.59 | 2,695,552 | -0.87(-1.91%) |
Feb 22, 2007 | 46.46 | 46.59 | 45.14 | 45.45 | 2,083,025 | -0.65(-1.40%) |
Feb 21, 2007 | 46.10 | 46.33 | 45.07 | 46.10 | 1,791,623 | -0.24(-0.51%) |
Feb 20, 2007 | 46.33 | 46.89 | 46.01 | 46.33 | 1,750,811 | +0.01(+0.02%) |
Feb 16, 2007 | 46.32 | 46.36 | 45.50 | 46.33 | 1,855,986 | -0.21(-0.45%) |
Feb 15, 2007 | 46.18 | 46.89 | 46.17 | 46.54 | 1,611,569 | +0.40(+0.87%) |
Feb 14, 2007 | 46.01 | 46.77 | 45.91 | 46.13 | 1,941,958 | -0.02(-0.04%) |
Feb 13, 2007 | 45.84 | 46.36 | 45.60 | 46.15 | 2,147,323 | +0.51(+1.11%) |
Feb 12, 2007 | 45.93 | 46.36 | 45.35 | 45.64 | 2,290,182 | -0.46(-1.01%) |
Feb 09, 2007 | 46.83 | 47.03 | 45.87 | 46.11 | 2,017,520 | -0.73(-1.55%) |
Feb 08, 2007 | 47.67 | 48.45 | 46.60 | 46.83 | 4,430,473 | -1.33(-2.76%) |
Feb 07, 2007 | 48.40 | 48.78 | 47.84 | 48.16 | 1,234,084 | -0.24(-0.49%) |
Feb 06, 2007 | 48.47 | 48.52 | 47.85 | 48.40 | 1,857,929 | -0.14(-0.29%) |
Feb 05, 2007 | 49.09 | 49.38 | 48.13 | 48.54 | 1,701,196 | -0.54(-1.10%) |
Feb 02, 2007 | 48.15 | 49.46 | 48.13 | 49.08 | 3,271,154 | +0.95(+1.98%) |
Feb 01, 2007 | 47.78 | 48.68 | 47.62 | 48.13 | 5,086,442 | +0.56(+1.18%) |
Jan 31, 2007 | 45.49 | 47.78 | 45.46 | 47.57 | 4,753,084 | +2.23(+4.92%) |
Jan 30, 2007 | 45.62 | 46.04 | 45.23 | 45.34 | 1,833,693 | -0.08(-0.17%) |
Jan 29, 2007 | 45.23 | 45.83 | 45.06 | 45.42 | 2,325,841 | +0.18(+0.41%) |
Jan 26, 2007 | 45.61 | 45.78 | 44.95 | 45.23 | 2,517,441 | -0.16(-0.35%) |
Jan 25, 2007 | 46.91 | 46.93 | 45.30 | 45.39 | 4,007,146 | -1.52(-3.24%) |
Jan 24, 2007 | 46.49 | 47.03 | 45.77 | 46.91 | 2,382,544 | +0.34(+0.73%) |
Jan 23, 2007 | 46.32 | 47.09 | 45.72 | 46.57 | 4,962,747 | -0.23(-0.49%) |
Jan 22, 2007 | 46.76 | 47.02 | 46.12 | 46.80 | 2,433,645 | +0.02(+0.04%) |
Jan 19, 2007 | 45.65 | 46.96 | 45.44 | 46.78 | 3,407,995 | +1.25(+2.75%) |
Jan 18, 2007 | 45.54 | 46.32 | 45.37 | 45.53 | 3,849,384 | +0.09(+0.19%) |
Jan 17, 2007 | 44.61 | 45.71 | 44.32 | 45.44 | 7,870,249 | +1.95(+4.49%) |
Jan 16, 2007 | 43.46 | 44.16 | 42.91 | 43.49 | 2,502,123 | -0.38(-0.86%) |
Jan 12, 2007 | 43.68 | 44.29 | 43.54 | 43.87 | 1,934,523 | +0.18(+0.42%) |
Jan 11, 2007 | 43.06 | 43.83 | 42.89 | 43.68 | 2,059,475 | +0.80(+1.88%) |
Jan 10, 2007 | 42.68 | 43.06 | 42.28 | 42.88 | 1,698,453 | +0.21(+0.49%) |
Jan 09, 2007 | 42.62 | 42.98 | 42.42 | 42.67 | 1,480,901 | +0.05(+0.12%) |
Jan 08, 2007 | 43.35 | 43.35 | 42.28 | 42.62 | 2,255,877 | -0.82(-1.89%) |
Jan 05, 2007 | 43.81 | 43.87 | 43.24 | 43.44 | 2,164,993 | -0.38(-0.86%) |
Jan 04, 2007 | 45.33 | 46.54 | 43.56 | 43.82 | 2,209,578 | -0.47(-1.07%) |
Jan 03, 2007 | 45.09 | 45.75 | 43.96 | 44.29 | 4,339,246 | -1.60(-3.49%) |
Dec 29, 2006 | 45.70 | 46.21 | 45.68 | 45.89 | 1,081,925 | +0.15(+0.33%) |
Dec 28, 2006 | 45.82 | 46.36 | 45.59 | 45.74 | 1,160,920 | -0.28(-0.61%) |
Dec 27, 2006 | 45.09 | 46.12 | 45.05 | 46.02 | 1,419,169 | +1.19(+2.65%) |
Dec 26, 2006 | 44.34 | 45.05 | 44.31 | 44.83 | 933,651 | +0.49(+1.10%) |
Dec 22, 2006 | 44.64 | 44.74 | 44.24 | 44.34 | 1,525,372 | -0.44(-0.98%) |
Dec 21, 2006 | 45.10 | 45.44 | 44.73 | 44.78 | 1,208,134 | -0.32(-0.72%) |
Dec 20, 2006 | 45.06 | 45.66 | 44.92 | 45.10 | 1,376,870 | +0.04(+0.10%) |
Dec 19, 2006 | 45.19 | 45.58 | 44.80 | 45.06 | 2,703,897 | -1.01(-2.18%) |
Dec 18, 2006 | 46.58 | 46.70 | 45.96 | 46.06 | 1,391,046 | -0.31(-0.68%) |
Dec 15, 2006 | 46.58 | 46.96 | 46.05 | 46.38 | 2,165,907 | +0.30(+0.65%) |
Dec 14, 2006 | 45.67 | 46.32 | 45.40 | 46.08 | 1,299,018 | +0.42(+0.92%) |
Dec 13, 2006 | 45.66 | 46.40 | 45.60 | 45.66 | 1,698,681 | +0.11(+0.25%) |
Dec 12, 2006 | 45.90 | 46.13 | 45.39 | 45.55 | 1,375,384 | -0.25(-0.55%) |
Dec 11, 2006 | 45.57 | 46.40 | 45.49 | 45.80 | 1,419,626 | +0.06(+0.13%) |
Dec 08, 2006 | 46.54 | 46.54 | 45.42 | 45.74 | 2,431,473 | -0.84(-1.80%) |
Dec 07, 2006 | 46.84 | 47.17 | 46.05 | 46.58 | 2,760,714 | -0.80(-1.70%) |
Dec 06, 2006 | 47.45 | 47.77 | 47.11 | 47.38 | 3,055,317 | +0.56(+1.20%) |
Dec 05, 2006 | 45.65 | 47.15 | 45.65 | 46.82 | 3,352,664 | +1.16(+2.55%) |
Dec 04, 2006 | 46.14 | 46.19 | 45.42 | 45.66 | 1,978,194 | -0.28(-0.61%) |