Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.96 | 45.13 | 44.88 | 45.12 | 16,389 | +0.15(+0.32%) |
Jan 30, 2007 | 44.98 | 44.99 | 44.88 | 44.97 | 24,769 | +0.03(+0.07%) |
Jan 29, 2007 | 44.87 | 44.96 | 44.87 | 44.94 | 12,569 | +0.07(+0.16%) |
Jan 26, 2007 | 44.67 | 44.87 | 44.59 | 44.87 | 4,436 | +0.09(+0.20%) |
Jan 25, 2007 | 44.91 | 45.01 | 44.78 | 44.78 | 9,119 | -0.35(-0.77%) |
Jan 24, 2007 | 44.89 | 45.16 | 44.85 | 45.13 | 24,029 | +0.36(+0.80%) |
Jan 23, 2007 | 44.73 | 44.77 | 44.58 | 44.77 | 4,559 | +0.08(+0.18%) |
Jan 22, 2007 | 44.96 | 44.96 | 44.62 | 44.69 | 16,512 | -0.23(-0.51%) |
Jan 19, 2007 | 44.89 | 45.06 | 44.84 | 44.92 | 28,958 | +0.07(+0.16%) |
Jan 18, 2007 | 44.67 | 44.90 | 44.56 | 44.84 | 41,651 | +0.37(+0.84%) |
Jan 17, 2007 | 44.15 | 44.67 | 44.15 | 44.47 | 14,048 | +0.38(+0.87%) |
Jan 16, 2007 | 44.25 | 44.28 | 44.09 | 44.09 | 16,512 | -0.12(-0.28%) |
Jan 12, 2007 | 43.97 | 44.28 | 43.97 | 44.21 | 4,313 | +0.34(+0.78%) |
Jan 11, 2007 | 43.76 | 43.99 | 43.76 | 43.87 | 17,252 | +0.17(+0.39%) |
Jan 10, 2007 | 43.62 | 43.71 | 43.53 | 43.70 | 13,308 | -0.02(-0.04%) |
Jan 09, 2007 | 43.76 | 43.76 | 43.50 | 43.72 | 8,872 | +0.20(+0.47%) |
Jan 08, 2007 | 43.44 | 43.63 | 43.21 | 43.51 | 19,593 | +0.02(+0.04%) |
Jan 05, 2007 | 43.58 | 43.58 | 43.36 | 43.50 | 20,949 | -0.24(-0.56%) |
Jan 04, 2007 | 43.44 | 43.85 | 43.22 | 43.74 | 16,759 | +0.45(+1.03%) |
Jan 03, 2007 | 43.28 | 43.67 | 43.01 | 43.29 | 31,793 | +0.22(+0.51%) |
Dec 29, 2006 | 43.13 | 43.18 | 43.04 | 43.07 | 14,664 | -0.15(-0.34%) |
Dec 28, 2006 | 43.21 | 43.33 | 43.15 | 43.22 | 3,943 | +0.02(+0.06%) |
Dec 27, 2006 | 43.23 | 43.29 | 43.15 | 43.20 | 21,565 | +0.16(+0.38%) |
Dec 26, 2006 | 43.00 | 43.03 | 42.86 | 43.03 | 1,109 | +0.15(+0.36%) |
Dec 22, 2006 | 42.93 | 42.93 | 42.88 | 42.88 | 4,559 | -0.16(-0.38%) |
Dec 21, 2006 | 43.15 | 43.33 | 42.97 | 43.04 | 13,185 | -0.19(-0.45%) |
Dec 20, 2006 | 43.30 | 43.35 | 43.17 | 43.24 | 7,763 | +0.02(+0.04%) |
Dec 19, 2006 | 43.13 | 43.22 | 42.99 | 43.22 | 10,597 | +0.05(+0.11%) |
Dec 18, 2006 | 43.27 | 43.39 | 43.08 | 43.17 | 5,422 | -0.25(-0.58%) |
Dec 15, 2006 | 43.41 | 43.44 | 43.27 | 43.42 | 16,389 | +0.17(+0.39%) |
Dec 14, 2006 | 43.07 | 43.32 | 43.07 | 43.25 | 5,052 | +0.28(+0.64%) |
Dec 13, 2006 | 43.27 | 43.27 | 42.91 | 42.98 | 12,322 | -0.07(-0.17%) |
Dec 12, 2006 | 43.20 | 43.20 | 42.90 | 43.05 | 4,313 | -0.08(-0.19%) |
Dec 11, 2006 | 43.03 | 43.13 | 42.95 | 43.13 | 7,517 | -0.49(-1.12%) |
Dec 08, 2006 | 43.43 | 43.67 | 43.37 | 43.62 | 18,361 | +0.15(+0.35%) |
Dec 07, 2006 | 43.66 | 43.67 | 43.41 | 43.46 | 25,262 | -0.02(-0.04%) |
Dec 06, 2006 | 43.54 | 43.54 | 43.39 | 43.48 | 6,654 | -0.14(-0.32%) |
Dec 05, 2006 | 43.38 | 43.62 | 43.37 | 43.62 | 5,915 | +0.34(+0.79%) |
Dec 04, 2006 | 43.14 | 43.31 | 43.10 | 43.28 | 77,018 | +0.13(+0.30%) |
Dec 01, 2006 | 42.94 | 43.19 | 42.93 | 43.15 | 9,981 | +0.01(+0.02%) |
Nov 30, 2006 | 43.25 | 43.25 | 43.03 | 43.14 | 17,128 | -0.01(-0.02%) |
Nov 29, 2006 | 43.16 | 43.16 | 42.97 | 43.15 | 8,133 | +0.47(+1.10%) |
Nov 28, 2006 | 42.76 | 42.77 | 42.63 | 42.68 | 5,052 | +0.00(+0.00%) |
Nov 27, 2006 | 43.01 | 43.01 | 42.60 | 42.68 | 8,133 | -0.37(-0.85%) |
Nov 24, 2006 | 43.11 | 43.11 | 42.99 | 43.04 | 35,120 | -0.13(-0.30%) |
Nov 22, 2006 | 43.12 | 43.21 | 43.05 | 43.17 | 3,203 | +0.06(+0.13%) |
Nov 21, 2006 | 43.41 | 43.41 | 43.07 | 43.11 | 3,943 | -0.34(-0.78%) |
Nov 20, 2006 | 43.52 | 43.57 | 43.20 | 43.46 | 35,736 | +0.04(+0.09%) |
Nov 17, 2006 | 43.19 | 43.41 | 43.19 | 43.41 | 12,815 | +0.23(+0.53%) |
Nov 16, 2006 | 43.04 | 43.21 | 42.99 | 43.19 | 22,304 | +0.29(+0.68%) |
Nov 15, 2006 | 42.73 | 42.95 | 42.68 | 42.90 | 72,828 | +0.28(+0.65%) |
Nov 14, 2006 | 42.26 | 42.62 | 42.14 | 42.62 | 8,133 | +0.28(+0.65%) |
Nov 13, 2006 | 42.14 | 42.56 | 42.14 | 42.34 | 5,175 | +0.20(+0.48%) |
Nov 10, 2006 | 42.14 | 42.18 | 41.79 | 42.14 | 19,100 | +0.08(+0.19%) |
Nov 09, 2006 | 42.94 | 42.99 | 41.90 | 42.06 | 94,270 | -0.99(-2.30%) |
Nov 08, 2006 | 43.00 | 43.13 | 42.94 | 43.05 | 60,136 | -0.61(-1.39%) |
Nov 07, 2006 | 43.46 | 43.82 | 43.46 | 43.66 | 7,886 | +0.34(+0.79%) |
Nov 06, 2006 | 42.89 | 43.33 | 42.89 | 43.32 | 42,267 | +0.58(+1.37%) |
Nov 03, 2006 | 42.81 | 42.88 | 42.61 | 42.73 | 6,407 | -0.19(-0.43%) |
Nov 02, 2006 | 42.77 | 42.92 | 42.68 | 42.92 | 15,157 | +0.06(+0.15%) |
Nov 01, 2006 | 43.43 | 43.43 | 42.81 | 42.85 | 29,082 | -0.40(-0.92%) |
Oct 31, 2006 | 43.42 | 43.42 | 43.11 | 43.25 | 99,569 | -0.13(-0.30%) |
Oct 30, 2006 | 43.62 | 43.62 | 43.36 | 43.38 | 13,678 | -0.24(-0.56%) |
Oct 27, 2006 | 43.60 | 43.84 | 43.58 | 43.63 | 26,740 | -0.31(-0.70%) |
Oct 26, 2006 | 43.84 | 43.94 | 43.44 | 43.93 | 21,811 | +0.13(+0.30%) |
Oct 25, 2006 | 43.92 | 43.92 | 43.55 | 43.80 | 36,352 | -0.03(-0.07%) |
Oct 24, 2006 | 43.79 | 43.84 | 43.52 | 43.84 | 9,735 | -0.24(-0.53%) |
Oct 23, 2006 | 43.94 | 44.09 | 43.79 | 44.07 | 79,606 | +0.08(+0.18%) |
Oct 20, 2006 | 43.94 | 43.99 | 43.62 | 43.99 | 12,199 | +0.17(+0.39%) |
Oct 19, 2006 | 43.86 | 43.89 | 43.69 | 43.82 | 40,665 | -0.01(-0.02%) |
Oct 18, 2006 | 43.90 | 43.90 | 43.62 | 43.83 | 24,029 | +0.21(+0.48%) |
Oct 17, 2006 | 43.51 | 43.75 | 43.41 | 43.62 | 7,640 | +0.10(+0.22%) |
Oct 16, 2006 | 43.35 | 43.52 | 43.35 | 43.52 | 6,531 | +0.29(+0.68%) |
Oct 13, 2006 | 43.20 | 43.31 | 43.07 | 43.23 | 9,611 | +0.12(+0.28%) |
Oct 12, 2006 | 42.85 | 43.11 | 42.84 | 43.11 | 8,626 | +0.42(+0.99%) |
Oct 11, 2006 | 42.78 | 42.78 | 42.40 | 42.68 | 8,626 | -0.08(-0.19%) |
Oct 10, 2006 | 42.97 | 42.97 | 42.52 | 42.77 | 11,337 | -0.20(-0.47%) |
Oct 09, 2006 | 42.82 | 42.97 | 42.73 | 42.97 | 9,365 | +0.16(+0.38%) |
Oct 06, 2006 | 42.68 | 42.89 | 42.61 | 42.81 | 15,773 | +0.12(+0.29%) |
Oct 05, 2006 | 42.74 | 42.74 | 42.44 | 42.68 | 6,284 | +0.05(+0.13%) |
Oct 04, 2006 | 42.36 | 42.63 | 42.20 | 42.63 | 8,872 | +0.32(+0.75%) |
Oct 03, 2006 | 42.08 | 42.44 | 42.04 | 42.31 | 8,872 | +0.13(+0.31%) |
Oct 02, 2006 | 42.56 | 42.56 | 42.18 | 42.18 | 8,379 | -0.30(-0.71%) |
Sep 29, 2006 | 42.34 | 42.55 | 42.34 | 42.48 | 27,726 | +0.20(+0.48%) |
Sep 28, 2006 | 42.17 | 42.28 | 42.06 | 42.28 | 2,834 | +0.11(+0.27%) |
Sep 27, 2006 | 41.91 | 42.24 | 41.91 | 42.17 | 10,597 | +0.12(+0.29%) |
Sep 26, 2006 | 42.03 | 42.04 | 41.85 | 42.04 | 9,119 | -0.07(-0.17%) |
Sep 25, 2006 | 41.85 | 42.17 | 41.67 | 42.12 | 10,967 | +0.42(+1.01%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.52 | 41.69 | 8,133 | -0.25(-0.60%) |
Sep 21, 2006 | 42.23 | 42.23 | 41.82 | 41.95 | 49,784 | -0.24(-0.56%) |
Sep 20, 2006 | 42.10 | 42.28 | 42.10 | 42.18 | 17,375 | +0.34(+0.81%) |
Sep 19, 2006 | 41.99 | 41.99 | 41.55 | 41.84 | 6,161 | -0.04(-0.10%) |
Sep 18, 2006 | 42.00 | 42.04 | 41.80 | 41.88 | 17,005 | -0.10(-0.23%) |
Sep 15, 2006 | 42.08 | 42.12 | 41.94 | 41.98 | 12,569 | +0.07(+0.17%) |
Sep 14, 2006 | 41.87 | 41.91 | 41.70 | 41.91 | 34,134 | +0.01(+0.02%) |
Sep 13, 2006 | 41.87 | 41.99 | 41.82 | 41.90 | 15,773 | -0.05(-0.12%) |
Sep 12, 2006 | 41.56 | 42.01 | 41.39 | 41.95 | 54,221 | +0.65(+1.57%) |
Sep 11, 2006 | 40.97 | 41.35 | 40.97 | 41.30 | 4,929 | +0.10(+0.24%) |
Sep 08, 2006 | 40.87 | 41.22 | 40.82 | 41.20 | 6,654 | +0.41(+1.01%) |
Sep 07, 2006 | 40.98 | 41.08 | 40.66 | 40.79 | 13,432 | -0.32(-0.77%) |
Sep 06, 2006 | 41.60 | 41.60 | 41.05 | 41.10 | 25,138 | -0.54(-1.29%) |
Sep 05, 2006 | 41.65 | 41.65 | 41.45 | 41.64 | 41,528 | -0.29(-0.70%) |
Sep 01, 2006 | 41.75 | 41.96 | 41.75 | 41.93 | 16,882 | +0.26(+0.62%) |
Aug 31, 2006 | 41.71 | 41.78 | 41.61 | 41.67 | 10,597 | -0.09(-0.21%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.66 | 41.76 | 144,794 | +0.06(+0.16%) |
Aug 29, 2006 | 41.48 | 41.72 | 41.35 | 41.69 | 28,219 | +0.26(+0.63%) |
Aug 28, 2006 | 41.18 | 41.55 | 41.18 | 41.43 | 8,626 | +0.32(+0.77%) |
Aug 25, 2006 | 40.94 | 41.17 | 40.94 | 41.12 | 20,825 | +0.14(+0.34%) |
Aug 24, 2006 | 41.06 | 41.15 | 40.89 | 40.98 | 21,441 | +0.05(+0.12%) |
Aug 23, 2006 | 40.96 | 40.96 | 40.80 | 40.93 | 15,896 | -0.04(-0.10%) |
Aug 22, 2006 | 40.83 | 41.01 | 40.77 | 40.97 | 10,720 | +0.20(+0.50%) |
Aug 21, 2006 | 40.87 | 40.89 | 40.69 | 40.77 | 4,929 | -0.28(-0.67%) |
Aug 18, 2006 | 40.95 | 41.05 | 40.69 | 41.05 | 7,270 | -0.02(-0.06%) |
Aug 17, 2006 | 40.91 | 41.20 | 40.91 | 41.07 | 52,495 | +0.13(+0.32%) |
Aug 16, 2006 | 40.58 | 40.98 | 40.58 | 40.94 | 13,432 | +0.40(+0.98%) |
Aug 15, 2006 | 40.36 | 40.57 | 40.34 | 40.54 | 17,991 | +0.55(+1.38%) |
Aug 14, 2006 | 40.18 | 40.36 | 39.93 | 39.99 | 10,104 | +0.24(+0.61%) |
Aug 11, 2006 | 39.98 | 40.06 | 39.68 | 39.75 | 10,351 | -0.47(-1.17%) |
Aug 10, 2006 | 39.80 | 40.22 | 39.80 | 40.22 | 11,213 | +0.10(+0.24%) |
Aug 09, 2006 | 40.48 | 40.62 | 40.12 | 40.12 | 7,517 | -0.02(-0.04%) |
Aug 08, 2006 | 40.25 | 40.49 | 40.14 | 40.14 | 11,953 | -0.11(-0.28%) |
Aug 07, 2006 | 40.73 | 40.73 | 40.23 | 40.25 | 11,090 | -0.56(-1.37%) |
Aug 04, 2006 | 41.10 | 41.10 | 40.72 | 40.81 | 6,777 | -0.11(-0.28%) |
Aug 03, 2006 | 40.63 | 41.00 | 40.58 | 40.92 | 9,488 | +0.20(+0.50%) |
Aug 02, 2006 | 40.74 | 40.78 | 40.60 | 40.72 | 12,322 | +0.21(+0.52%) |
Aug 01, 2006 | 40.40 | 40.54 | 40.36 | 40.51 | 42,021 | +0.01(+0.02%) |
Jul 31, 2006 | 40.56 | 40.58 | 40.32 | 40.50 | 12,322 | -0.14(-0.34%) |
Jul 28, 2006 | 40.26 | 40.74 | 40.26 | 40.64 | 14,171 | +0.52(+1.29%) |
Jul 27, 2006 | 40.41 | 40.42 | 40.04 | 40.12 | 17,868 | -0.21(-0.52%) |
Jul 26, 2006 | 39.96 | 40.41 | 39.96 | 40.33 | 32,162 | +0.38(+0.95%) |
Jul 25, 2006 | 39.70 | 40.10 | 39.67 | 39.95 | 19,100 | +0.32(+0.82%) |
Jul 24, 2006 | 39.03 | 39.73 | 39.03 | 39.63 | 59,273 | +0.99(+2.56%) |
Jul 21, 2006 | 38.55 | 38.64 | 38.43 | 38.64 | 11,583 | -0.07(-0.19%) |
Jul 20, 2006 | 38.86 | 39.00 | 38.71 | 38.71 | 18,730 | -0.45(-1.14%) |
Jul 19, 2006 | 38.98 | 39.28 | 38.91 | 39.15 | 150,956 | +0.98(+2.57%) |
Jul 18, 2006 | 37.99 | 38.17 | 37.98 | 38.17 | 3,696 | -0.01(-0.02%) |
Jul 17, 2006 | 38.17 | 38.18 | 38.03 | 38.18 | 2,834 | +0.12(+0.32%) |
Jul 14, 2006 | 38.34 | 38.50 | 38.01 | 38.06 | 8,133 | -0.19(-0.49%) |
Jul 13, 2006 | 38.33 | 38.39 | 38.14 | 38.25 | 21,811 | -0.60(-1.55%) |
Jul 12, 2006 | 39.01 | 39.01 | 38.79 | 38.85 | 43,500 | -0.34(-0.87%) |
Jul 11, 2006 | 39.02 | 39.19 | 38.72 | 39.19 | 15,896 | +0.16(+0.42%) |
Jul 10, 2006 | 39.36 | 39.36 | 38.95 | 39.02 | 4,559 | -0.41(-1.05%) |
Jul 07, 2006 | 39.45 | 39.53 | 39.42 | 39.44 | 17,252 | +0.02(+0.06%) |
Jul 06, 2006 | 39.46 | 39.50 | 39.32 | 39.41 | 34,257 | +0.12(+0.31%) |
Jul 05, 2006 | 39.40 | 39.40 | 39.24 | 39.29 | 3,450 | -0.23(-0.57%) |
Jul 03, 2006 | 39.48 | 39.54 | 39.41 | 39.52 | 9,981 | +0.13(+0.33%) |
Jun 30, 2006 | 39.47 | 39.47 | 39.39 | 39.39 | 3,080 | +0.27(+0.68%) |
Jun 29, 2006 | 38.69 | 39.12 | 38.64 | 39.12 | 4,313 | +0.90(+2.36%) |
Jun 28, 2006 | 38.32 | 38.32 | 38.06 | 38.22 | 6,407 | +0.02(+0.04%) |
Jun 27, 2006 | 38.56 | 38.61 | 38.10 | 38.21 | 6,654 | -0.43(-1.11%) |
Jun 26, 2006 | 38.77 | 38.77 | 38.63 | 38.64 | 1,725 | -0.14(-0.36%) |
Jun 23, 2006 | 38.55 | 38.77 | 38.55 | 38.77 | 492 | +0.26(+0.67%) |
Jun 22, 2006 | 38.57 | 38.65 | 38.35 | 38.51 | 8,256 | -0.22(-0.57%) |
Jun 21, 2006 | 38.74 | 38.97 | 38.71 | 38.73 | 5,052 | -0.01(-0.02%) |
Jun 20, 2006 | 38.71 | 38.74 | 38.71 | 38.74 | 2,094 | +0.10(+0.25%) |
Jun 19, 2006 | 38.97 | 38.97 | 38.64 | 38.64 | 2,957 | -0.19(-0.50%) |
Jun 16, 2006 | 38.99 | 39.13 | 38.84 | 38.84 | 3,080 | -0.29(-0.75%) |
Jun 15, 2006 | 38.72 | 39.13 | 38.68 | 39.13 | 3,696 | +0.88(+2.31%) |
Jun 14, 2006 | 38.02 | 38.38 | 38.02 | 38.25 | 2,834 | +0.08(+0.21%) |
Jun 13, 2006 | 38.68 | 38.68 | 38.16 | 38.16 | 2,711 | -0.28(-0.72%) |
Jun 12, 2006 | 39.02 | 39.02 | 38.44 | 38.44 | 3,080 | -0.62(-1.60%) |
Jun 09, 2006 | 39.31 | 39.33 | 39.07 | 39.07 | 9,858 | -0.22(-0.56%) |
Jun 08, 2006 | 39.17 | 39.28 | 38.75 | 39.28 | 24,276 | -0.07(-0.19%) |
Jun 07, 2006 | 39.33 | 39.54 | 39.33 | 39.36 | 739 | +0.32(+0.83%) |
Jun 06, 2006 | 39.28 | 39.28 | 38.85 | 39.03 | 5,175 | -0.24(-0.60%) |
Jun 05, 2006 | 39.71 | 39.71 | 39.27 | 39.27 | 1,971 | -0.55(-1.39%) |
Jun 02, 2006 | 39.76 | 39.82 | 39.60 | 39.82 | 3,080 | +0.24(+0.62%) |
Jun 01, 2006 | 39.26 | 39.67 | 39.26 | 39.58 | 2,711 | +0.36(+0.91%) |
May 31, 2006 | 39.15 | 39.22 | 39.05 | 39.22 | 2,464 | -0.01(-0.02%) |
May 30, 2006 | 39.42 | 39.42 | 39.23 | 39.23 | 1,232 | -0.40(-1.00%) |
May 26, 2006 | 39.65 | 39.69 | 39.59 | 39.63 | 3,080 | +0.28(+0.72%) |
May 25, 2006 | 39.07 | 39.34 | 39.07 | 39.34 | 3,327 | +0.46(+1.19%) |
May 24, 2006 | 39.01 | 39.01 | 38.55 | 38.88 | 4,436 | -0.03(-0.08%) |
May 23, 2006 | 39.22 | 39.22 | 38.91 | 38.91 | 5,175 | -0.25(-0.64%) |
May 22, 2006 | 39.20 | 39.20 | 39.10 | 39.16 | 34,874 | +0.21(+0.54%) |
May 19, 2006 | 39.13 | 39.24 | 38.95 | 38.95 | 739 | -0.44(-1.11%) |
May 18, 2006 | 39.58 | 39.66 | 39.39 | 39.39 | 2,834 | -0.03(-0.08%) |
May 17, 2006 | 39.76 | 40.01 | 39.36 | 39.42 | 8,749 | -0.77(-1.92%) |
May 16, 2006 | 40.15 | 40.19 | 40.04 | 40.19 | 3,943 | +0.39(+0.98%) |
May 15, 2006 | 39.51 | 39.97 | 39.51 | 39.80 | 2,464 | +0.31(+0.78%) |
May 12, 2006 | 39.64 | 39.66 | 39.50 | 39.50 | 4,436 | -0.32(-0.79%) |
May 11, 2006 | 40.14 | 40.14 | 39.79 | 39.81 | 1,478 | -0.34(-0.85%) |
May 10, 2006 | 40.34 | 40.34 | 40.14 | 40.15 | 4,066 | -0.26(-0.64%) |
May 09, 2006 | 40.54 | 40.54 | 40.36 | 40.41 | 2,587 | -0.23(-0.56%) |