Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.91 | 42.47 | 41.66 | 42.04 | 8,708,254 | +0.38(+0.91%) |
Feb 27, 2007 | 42.87 | 43.24 | 41.04 | 41.66 | 10,694,495 | -1.21(-2.82%) |
Feb 26, 2007 | 42.83 | 42.98 | 42.43 | 42.87 | 5,834,972 | +0.15(+0.34%) |
Feb 23, 2007 | 43.57 | 43.74 | 42.60 | 42.72 | 5,694,818 | -0.56(-1.28%) |
Feb 22, 2007 | 43.36 | 43.50 | 43.06 | 43.28 | 4,834,581 | +0.15(+0.36%) |
Feb 21, 2007 | 43.37 | 43.61 | 42.87 | 43.12 | 5,948,420 | -0.16(-0.37%) |
Feb 20, 2007 | 43.95 | 44.27 | 43.19 | 43.28 | 7,742,132 | -0.18(-0.41%) |
Feb 16, 2007 | 43.11 | 43.73 | 43.04 | 43.46 | 7,790,916 | +0.27(+0.63%) |
Feb 15, 2007 | 41.97 | 43.62 | 41.87 | 43.19 | 10,414,080 | +1.59(+3.81%) |
Feb 14, 2007 | 41.66 | 41.84 | 41.33 | 41.60 | 6,362,152 | +0.02(+0.06%) |
Feb 13, 2007 | 41.84 | 42.05 | 41.46 | 41.58 | 7,548,133 | -0.01(-0.02%) |
Feb 12, 2007 | 41.45 | 41.88 | 41.39 | 41.58 | 5,412,438 | +0.60(+1.45%) |
Feb 09, 2007 | 41.31 | 41.50 | 40.88 | 40.99 | 5,509,860 | -0.29(-0.70%) |
Feb 08, 2007 | 41.31 | 41.62 | 41.22 | 41.28 | 5,096,500 | -0.01(-0.02%) |
Feb 07, 2007 | 41.40 | 41.40 | 41.08 | 41.29 | 6,420,123 | +0.21(+0.51%) |
Feb 06, 2007 | 41.73 | 41.80 | 40.69 | 41.08 | 13,616,569 | -1.08(-2.56%) |
Feb 05, 2007 | 41.85 | 42.56 | 41.78 | 42.16 | 8,034,836 | -0.47(-1.10%) |
Feb 02, 2007 | 42.58 | 43.06 | 42.49 | 42.62 | 6,156,341 | +0.09(+0.21%) |
Feb 01, 2007 | 42.11 | 42.87 | 41.71 | 42.54 | 5,827,391 | +0.44(+1.03%) |
Jan 31, 2007 | 42.29 | 42.29 | 41.44 | 42.10 | 5,294,987 | +0.04(+0.10%) |
Jan 30, 2007 | 41.91 | 42.32 | 41.74 | 42.06 | 7,300,469 | +0.39(+0.93%) |
Jan 29, 2007 | 41.37 | 41.90 | 41.37 | 41.67 | 6,239,510 | +0.15(+0.37%) |
Jan 26, 2007 | 41.94 | 42.00 | 41.31 | 41.52 | 5,086,445 | -0.45(-1.07%) |
Jan 25, 2007 | 41.73 | 42.21 | 41.73 | 41.97 | 6,177,816 | +0.24(+0.58%) |
Jan 24, 2007 | 41.38 | 42.14 | 40.89 | 41.73 | 10,126,465 | +0.27(+0.64%) |
Jan 23, 2007 | 42.05 | 42.25 | 41.41 | 41.46 | 9,482,839 | -0.58(-1.38%) |
Jan 22, 2007 | 42.86 | 42.90 | 41.93 | 42.04 | 10,918,305 | -0.81(-1.90%) |
Jan 19, 2007 | 43.34 | 43.34 | 42.76 | 42.86 | 10,093,446 | -0.48(-1.12%) |
Jan 18, 2007 | 43.99 | 43.99 | 42.99 | 43.34 | 16,319,798 | -1.49(-3.32%) |
Jan 17, 2007 | 45.07 | 45.35 | 44.73 | 44.83 | 8,356,462 | -0.08(-0.18%) |
Jan 16, 2007 | 44.39 | 45.07 | 44.08 | 44.91 | 10,195,607 | +0.52(+1.18%) |
Jan 12, 2007 | 43.82 | 44.58 | 43.70 | 44.39 | 10,359,710 | +0.52(+1.19%) |
Jan 11, 2007 | 42.78 | 43.90 | 42.66 | 43.86 | 6,816,105 | +1.31(+3.07%) |
Jan 10, 2007 | 42.55 | 42.90 | 42.05 | 42.56 | 6,300,459 | +0.12(+0.28%) |
Jan 09, 2007 | 42.98 | 42.98 | 42.24 | 42.44 | 6,807,291 | -0.52(-1.20%) |
Jan 08, 2007 | 42.25 | 43.09 | 42.07 | 42.95 | 5,392,431 | +0.62(+1.47%) |
Jan 05, 2007 | 42.54 | 42.74 | 41.83 | 42.33 | 7,715,691 | -0.29(-0.68%) |
Jan 04, 2007 | 42.29 | 42.70 | 41.93 | 42.62 | 6,395,917 | +0.27(+0.65%) |
Jan 03, 2007 | 43.76 | 43.78 | 42.15 | 42.35 | 10,378,702 | -0.93(-2.16%) |
Dec 29, 2006 | 43.02 | 43.53 | 43.02 | 43.28 | 5,474,731 | +0.06(+0.13%) |
Dec 28, 2006 | 42.59 | 43.30 | 42.59 | 43.23 | 4,501,410 | +0.23(+0.52%) |
Dec 27, 2006 | 42.16 | 43.18 | 41.93 | 43.00 | 6,101,351 | +0.12(+0.28%) |
Dec 26, 2006 | 43.24 | 43.37 | 42.69 | 42.88 | 2,876,145 | -0.18(-0.41%) |
Dec 22, 2006 | 43.31 | 43.43 | 42.62 | 43.06 | 5,671,729 | -0.39(-0.89%) |
Dec 21, 2006 | 43.41 | 43.87 | 43.20 | 43.45 | 10,143,720 | +0.30(+0.69%) |
Dec 20, 2006 | 42.34 | 43.26 | 42.16 | 43.15 | 12,739,574 | +0.99(+2.35%) |
Dec 19, 2006 | 40.68 | 42.32 | 40.68 | 42.16 | 16,229,554 | +1.55(+3.83%) |
Dec 18, 2006 | 40.44 | 40.71 | 40.26 | 40.60 | 6,784,203 | +0.25(+0.62%) |
Dec 15, 2006 | 40.01 | 40.40 | 39.59 | 40.35 | 9,215,334 | +0.31(+0.78%) |
Dec 14, 2006 | 40.28 | 40.45 | 39.95 | 40.04 | 9,338,349 | -0.01(-0.02%) |
Dec 13, 2006 | 40.63 | 40.73 | 39.99 | 40.05 | 8,138,859 | -0.27(-0.66%) |
Dec 12, 2006 | 40.21 | 40.58 | 40.09 | 40.31 | 8,877,694 | -0.04(-0.10%) |
Dec 11, 2006 | 40.20 | 40.53 | 39.76 | 40.35 | 5,555,293 | +0.15(+0.36%) |
Dec 08, 2006 | 39.77 | 40.24 | 39.70 | 40.21 | 7,622,965 | +0.34(+0.85%) |
Dec 07, 2006 | 39.54 | 40.48 | 39.47 | 39.87 | 12,565,789 | +0.39(+0.98%) |
Dec 06, 2006 | 39.50 | 39.59 | 39.25 | 39.48 | 12,164,966 | +0.10(+0.27%) |
Dec 05, 2006 | 39.55 | 39.61 | 39.22 | 39.38 | 5,711,575 | -0.02(-0.06%) |
Dec 04, 2006 | 39.35 | 39.90 | 39.17 | 39.40 | 9,740,166 | +0.06(+0.16%) |