Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.04 | 42.84 | 41.43 | 41.72 | 95,749,840 | -0.09(-0.21%) |
Feb 27, 2007 | 43.59 | 43.78 | 41.54 | 41.81 | 59,550,244 | -2.08(-4.73%) |
Feb 26, 2007 | 43.95 | 44.29 | 43.80 | 43.88 | 30,590,218 | +0.10(+0.24%) |
Feb 23, 2007 | 43.82 | 43.97 | 43.67 | 43.78 | 30,392,218 | +0.08(+0.19%) |
Feb 22, 2007 | 43.43 | 43.77 | 43.18 | 43.70 | 29,493,594 | +0.17(+0.40%) |
Feb 21, 2007 | 43.49 | 43.81 | 43.21 | 43.52 | 30,739,296 | -0.05(-0.12%) |
Feb 20, 2007 | 43.59 | 43.68 | 43.24 | 43.57 | 27,217,308 | -0.24(-0.56%) |
Feb 16, 2007 | 43.80 | 43.97 | 43.66 | 43.82 | 31,495,824 | -0.03(-0.07%) |
Feb 15, 2007 | 43.76 | 43.94 | 43.49 | 43.85 | 30,707,680 | -0.15(-0.34%) |
Feb 14, 2007 | 44.17 | 44.23 | 43.64 | 44.00 | 30,324,630 | +0.09(+0.20%) |
Feb 13, 2007 | 43.53 | 43.94 | 43.41 | 43.91 | 27,215,804 | +0.49(+1.14%) |
Feb 12, 2007 | 43.61 | 43.69 | 43.26 | 43.42 | 28,461,490 | -0.36(-0.82%) |
Feb 09, 2007 | 43.92 | 44.07 | 43.60 | 43.78 | 30,471,084 | -0.14(-0.32%) |
Feb 08, 2007 | 43.23 | 44.02 | 43.21 | 43.92 | 32,203,382 | +0.39(+0.90%) |
Feb 07, 2007 | 43.88 | 44.16 | 43.38 | 43.53 | 31,148,230 | -0.39(-0.89%) |
Feb 06, 2007 | 44.15 | 44.21 | 43.67 | 43.92 | 27,873,494 | -0.12(-0.28%) |
Feb 05, 2007 | 44.03 | 44.16 | 43.69 | 44.04 | 31,219,192 | +0.08(+0.17%) |
Feb 02, 2007 | 43.65 | 44.11 | 43.33 | 43.96 | 41,752,336 | +0.27(+0.61%) |
Feb 01, 2007 | 43.41 | 43.81 | 42.96 | 43.70 | 43,243,916 | +0.57(+1.32%) |
Jan 31, 2007 | 43.30 | 43.49 | 42.77 | 43.13 | 41,665,224 | -0.17(-0.39%) |
Jan 30, 2007 | 42.75 | 43.41 | 42.68 | 43.30 | 37,097,016 | +0.69(+1.63%) |
Jan 29, 2007 | 42.86 | 43.12 | 42.37 | 42.60 | 29,846,342 | -0.24(-0.56%) |
Jan 26, 2007 | 43.00 | 43.35 | 42.75 | 42.84 | 35,233,960 | +0.05(+0.12%) |
Jan 25, 2007 | 43.43 | 43.62 | 42.70 | 42.79 | 38,883,268 | -0.80(-1.84%) |
Jan 24, 2007 | 43.36 | 43.64 | 42.92 | 43.59 | 33,995,476 | +0.24(+0.55%) |
Jan 23, 2007 | 42.81 | 43.60 | 42.76 | 43.35 | 49,856,616 | +0.93(+2.18%) |
Jan 22, 2007 | 42.86 | 42.92 | 42.20 | 42.43 | 37,679,148 | -0.37(-0.86%) |
Jan 19, 2007 | 42.20 | 42.85 | 42.02 | 42.79 | 41,087,216 | +0.91(+2.18%) |
Jan 18, 2007 | 42.29 | 42.56 | 41.43 | 41.88 | 40,520,724 | -0.29(-0.69%) |
Jan 17, 2007 | 41.61 | 42.26 | 41.56 | 42.17 | 53,766,576 | +0.48(+1.16%) |
Jan 16, 2007 | 42.20 | 42.28 | 41.47 | 41.69 | 43,719,000 | -0.60(-1.42%) |
Jan 12, 2007 | 41.44 | 42.32 | 41.44 | 42.29 | 41,989,964 | +0.98(+2.37%) |
Jan 11, 2007 | 41.32 | 42.40 | 41.19 | 41.31 | 50,107,132 | -0.01(-0.01%) |
Jan 10, 2007 | 41.79 | 42.55 | 41.11 | 41.32 | 52,529,120 | -0.64(-1.53%) |
Jan 09, 2007 | 41.79 | 42.39 | 41.58 | 41.96 | 46,460,232 | -0.33(-0.77%) |
Jan 08, 2007 | 43.00 | 43.21 | 41.82 | 42.28 | 44,642,364 | -0.34(-0.81%) |
Jan 05, 2007 | 42.17 | 42.71 | 42.03 | 42.63 | 42,391,680 | +0.30(+0.72%) |
Jan 04, 2007 | 42.98 | 43.01 | 42.03 | 42.32 | 53,344,584 | -0.81(-1.88%) |
Jan 03, 2007 | 44.38 | 44.39 | 42.78 | 43.13 | 52,424,828 | -1.47(-3.29%) |
Dec 29, 2006 | 44.82 | 44.95 | 44.35 | 44.60 | 21,706,494 | -0.41(-0.91%) |
Dec 28, 2006 | 44.68 | 45.07 | 44.61 | 45.01 | 18,566,636 | +0.22(+0.48%) |
Dec 27, 2006 | 44.41 | 44.81 | 44.24 | 44.79 | 18,804,264 | +0.53(+1.20%) |
Dec 26, 2006 | 43.95 | 44.38 | 43.88 | 44.26 | 19,391,204 | +0.37(+0.85%) |
Dec 22, 2006 | 44.23 | 44.37 | 43.82 | 43.89 | 20,627,458 | -0.27(-0.61%) |
Dec 21, 2006 | 44.28 | 44.55 | 43.74 | 44.16 | 29,474,178 | -0.12(-0.28%) |
Dec 20, 2006 | 44.73 | 44.81 | 44.08 | 44.28 | 30,244,966 | -0.53(-1.18%) |
Dec 19, 2006 | 43.82 | 44.99 | 43.59 | 44.81 | 38,306,120 | +0.86(+1.96%) |
Dec 18, 2006 | 44.97 | 44.97 | 43.86 | 43.95 | 38,712,308 | -1.04(-2.32%) |
Dec 15, 2006 | 45.95 | 45.98 | 44.89 | 44.99 | 63,611,236 | -0.83(-1.82%) |
Dec 14, 2006 | 45.11 | 45.98 | 44.96 | 45.82 | 32,115,410 | +0.80(+1.77%) |
Dec 13, 2006 | 44.49 | 45.05 | 44.20 | 45.02 | 35,358,016 | +0.65(+1.46%) |
Dec 12, 2006 | 43.83 | 44.46 | 43.83 | 44.38 | 32,020,050 | +0.52(+1.18%) |
Dec 11, 2006 | 43.80 | 44.14 | 43.55 | 43.86 | 32,029,328 | -0.08(-0.19%) |
Dec 08, 2006 | 44.35 | 44.48 | 43.91 | 43.94 | 28,230,022 | -0.12(-0.28%) |
Dec 07, 2006 | 44.41 | 44.64 | 43.81 | 44.06 | 47,701,468 | -0.35(-0.79%) |
Dec 06, 2006 | 45.29 | 45.51 | 44.38 | 44.41 | 52,819,500 | -1.02(-2.24%) |
Dec 05, 2006 | 45.46 | 45.70 | 45.09 | 45.43 | 34,555,268 | +0.17(+0.37%) |
Dec 04, 2006 | 44.93 | 45.28 | 44.53 | 45.26 | 33,257,848 | +0.33(+0.74%) |