Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 41.38 | 41.68 | 41.09 | 41.16 | 25,517,532 | -0.08(-0.19%) |
Feb 27, 2007 | 41.86 | 42.02 | 41.02 | 41.24 | 28,408,448 | -0.82(-1.94%) |
Feb 26, 2007 | 42.02 | 42.18 | 41.87 | 42.06 | 16,027,304 | +0.10(+0.23%) |
Feb 23, 2007 | 42.26 | 42.26 | 41.85 | 41.96 | 17,713,790 | -0.41(-0.97%) |
Feb 22, 2007 | 42.50 | 42.56 | 42.29 | 42.37 | 19,769,490 | -0.14(-0.34%) |
Feb 21, 2007 | 42.69 | 42.78 | 42.49 | 42.52 | 18,401,624 | -0.29(-0.69%) |
Feb 20, 2007 | 42.78 | 43.06 | 42.69 | 42.81 | 14,347,248 | -0.04(-0.09%) |
Feb 16, 2007 | 42.94 | 43.00 | 42.67 | 42.85 | 19,764,598 | -0.18(-0.43%) |
Feb 15, 2007 | 43.07 | 43.12 | 42.90 | 43.03 | 11,238,319 | -0.04(-0.09%) |
Feb 14, 2007 | 42.88 | 43.10 | 42.78 | 43.07 | 11,091,712 | +0.31(+0.72%) |
Feb 13, 2007 | 42.92 | 42.86 | 42.70 | 42.76 | 13,123,018 | -0.05(-0.12%) |
Feb 12, 2007 | 42.99 | 43.08 | 42.75 | 42.82 | 9,276,094 | -0.09(-0.21%) |
Feb 09, 2007 | 43.08 | 43.23 | 42.86 | 42.91 | 10,866,501 | -0.10(-0.24%) |
Feb 08, 2007 | 43.01 | 43.15 | 42.91 | 43.01 | 11,221,960 | -0.03(-0.06%) |
Feb 07, 2007 | 43.17 | 43.23 | 42.94 | 43.04 | 11,917,895 | -0.13(-0.30%) |
Feb 06, 2007 | 43.42 | 43.45 | 43.03 | 43.17 | 12,506,199 | -0.20(-0.45%) |
Feb 05, 2007 | 43.42 | 43.56 | 43.23 | 43.37 | 11,506,480 | -0.18(-0.42%) |
Feb 02, 2007 | 43.82 | 43.92 | 43.49 | 43.55 | 17,302,712 | -0.28(-0.64%) |
Feb 01, 2007 | 43.69 | 43.87 | 43.50 | 43.83 | 14,115,168 | +0.14(+0.31%) |
Jan 31, 2007 | 43.42 | 43.84 | 43.27 | 43.69 | 12,493,204 | +0.27(+0.62%) |
Jan 30, 2007 | 43.27 | 43.56 | 43.23 | 43.42 | 10,964,806 | +0.16(+0.36%) |
Jan 29, 2007 | 43.33 | 43.43 | 43.17 | 43.27 | 12,464,309 | +0.05(+0.12%) |
Jan 26, 2007 | 43.61 | 43.74 | 43.16 | 43.22 | 16,470,371 | -0.40(-0.91%) |
Jan 25, 2007 | 43.70 | 43.85 | 43.50 | 43.61 | 11,814,850 | -0.22(-0.49%) |
Jan 24, 2007 | 43.44 | 43.88 | 43.37 | 43.83 | 11,719,450 | +0.33(+0.77%) |
Jan 23, 2007 | 43.82 | 43.98 | 43.25 | 43.50 | 14,827,768 | -0.44(-1.01%) |
Jan 22, 2007 | 44.48 | 44.55 | 43.93 | 43.94 | 15,663,900 | -0.38(-0.86%) |
Jan 19, 2007 | 44.48 | 44.62 | 44.17 | 44.32 | 20,598,742 | +0.03(+0.07%) |
Jan 18, 2007 | 43.47 | 44.47 | 43.37 | 44.29 | 16,352,497 | +0.55(+1.26%) |
Jan 17, 2007 | 43.56 | 44.07 | 43.44 | 43.74 | 14,050,039 | +0.22(+0.50%) |
Jan 16, 2007 | 43.59 | 43.66 | 43.37 | 43.52 | 12,175,355 | -0.07(-0.15%) |
Jan 12, 2007 | 43.46 | 43.69 | 43.37 | 43.59 | 9,462,705 | -0.06(-0.13%) |
Jan 11, 2007 | 43.43 | 43.72 | 43.35 | 43.65 | 9,741,109 | +0.38(+0.88%) |
Jan 10, 2007 | 43.54 | 43.54 | 43.22 | 43.27 | 9,981,446 | -0.07(-0.17%) |
Jan 09, 2007 | 43.56 | 43.73 | 43.25 | 43.34 | 10,926,891 | -0.16(-0.38%) |
Jan 08, 2007 | 43.50 | 43.66 | 43.20 | 43.50 | 9,448,945 | -0.07(-0.17%) |
Jan 05, 2007 | 43.69 | 43.99 | 43.50 | 43.58 | 12,446,574 | -0.40(-0.91%) |
Jan 04, 2007 | 43.10 | 44.23 | 43.10 | 43.97 | 17,286,934 | +0.54(+1.25%) |
Jan 03, 2007 | 43.25 | 43.89 | 43.24 | 43.43 | 19,638,620 | +0.25(+0.58%) |
Dec 29, 2006 | 43.28 | 43.54 | 43.08 | 43.18 | 8,985,243 | -0.26(-0.60%) |
Dec 28, 2006 | 43.08 | 43.56 | 43.08 | 43.44 | 8,333,032 | +0.27(+0.62%) |
Dec 27, 2006 | 43.13 | 43.27 | 43.03 | 43.18 | 7,903,118 | +0.24(+0.56%) |
Dec 26, 2006 | 42.91 | 43.03 | 42.83 | 42.93 | 5,816,229 | -0.01(-0.02%) |
Dec 22, 2006 | 43.03 | 43.14 | 42.81 | 42.94 | 9,276,337 | -0.23(-0.53%) |
Dec 21, 2006 | 43.32 | 43.42 | 43.09 | 43.17 | 13,345,542 | -0.28(-0.65%) |
Dec 20, 2006 | 43.59 | 43.75 | 43.39 | 43.45 | 14,956,498 | -0.29(-0.67%) |
Dec 19, 2006 | 43.59 | 43.99 | 43.58 | 43.75 | 15,663,900 | +0.18(+0.42%) |
Dec 18, 2006 | 43.31 | 43.72 | 43.31 | 43.56 | 12,072,921 | +0.20(+0.47%) |
Dec 15, 2006 | 43.43 | 43.54 | 42.84 | 43.36 | 19,566,306 | +0.03(+0.06%) |
Dec 14, 2006 | 43.03 | 43.58 | 42.86 | 43.33 | 14,152,013 | +0.51(+1.19%) |
Dec 13, 2006 | 43.04 | 43.17 | 42.79 | 42.82 | 13,540,624 | -0.07(-0.17%) |
Dec 12, 2006 | 43.03 | 43.10 | 42.71 | 42.89 | 13,663,085 | -0.08(-0.18%) |
Dec 11, 2006 | 43.14 | 43.17 | 42.82 | 42.97 | 11,810,570 | -0.16(-0.38%) |
Dec 08, 2006 | 43.10 | 43.33 | 42.96 | 43.14 | 9,366,081 | -0.07(-0.17%) |
Dec 07, 2006 | 43.33 | 43.59 | 43.14 | 43.21 | 15,937,565 | +0.02(+0.05%) |
Dec 06, 2006 | 43.33 | 43.33 | 43.04 | 43.19 | 10,926,891 | -0.09(-0.21%) |
Dec 05, 2006 | 43.40 | 43.41 | 43.13 | 43.28 | 10,049,786 | -0.07(-0.17%) |
Dec 04, 2006 | 43.42 | 43.64 | 43.05 | 43.35 | 11,903,524 | +0.20(+0.47%) |