Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.80 | 38.00 | 37.45 | 37.50 | 103,000 | -0.37(-0.98%) |
Apr 27, 2007 | 37.05 | 38.07 | 37.00 | 37.87 | 148,700 | +0.62(+1.66%) |
Apr 26, 2007 | 37.40 | 37.92 | 37.04 | 37.25 | 206,300 | -0.32(-0.85%) |
Apr 25, 2007 | 37.23 | 37.61 | 36.91 | 37.57 | 144,800 | +0.70(+1.90%) |
Apr 24, 2007 | 37.50 | 37.79 | 36.64 | 36.87 | 202,700 | -0.60(-1.60%) |
Apr 23, 2007 | 36.75 | 37.60 | 36.56 | 37.47 | 161,200 | +0.92(+2.52%) |
Apr 20, 2007 | 36.12 | 36.64 | 36.05 | 36.55 | 62,500 | +0.52(+1.44%) |
Apr 19, 2007 | 36.51 | 36.52 | 35.97 | 36.03 | 127,500 | -0.66(-1.80%) |
Apr 18, 2007 | 36.59 | 36.88 | 36.24 | 36.69 | 188,300 | -0.10(-0.27%) |
Apr 17, 2007 | 37.65 | 37.79 | 36.74 | 36.79 | 175,400 | -0.66(-1.76%) |
Apr 16, 2007 | 37.70 | 37.80 | 37.11 | 37.45 | 138,000 | -0.30(-0.79%) |
Apr 13, 2007 | 38.05 | 38.10 | 37.62 | 37.75 | 115,800 | -0.02(-0.05%) |
Apr 12, 2007 | 37.35 | 37.85 | 37.15 | 37.77 | 72,000 | +0.96(+2.61%) |
Apr 11, 2007 | 36.73 | 37.20 | 36.65 | 36.81 | 154,800 | -0.01(-0.03%) |
Apr 10, 2007 | 36.80 | 37.05 | 36.71 | 36.82 | 112,200 | +0.07(+0.19%) |
Apr 09, 2007 | 37.88 | 38.02 | 36.52 | 36.75 | 355,400 | -1.24(-3.26%) |
Apr 05, 2007 | 38.41 | 38.47 | 37.87 | 37.99 | 130,600 | -0.29(-0.76%) |
Apr 04, 2007 | 38.05 | 38.42 | 37.82 | 38.28 | 175,700 | -0.04(-0.11%) |
Apr 03, 2007 | 38.75 | 38.75 | 38.04 | 38.32 | 227,800 | -0.76(-1.94%) |
Apr 02, 2007 | 39.12 | 39.60 | 38.80 | 39.08 | 123,100 | +0.08(+0.21%) |
Mar 30, 2007 | 39.15 | 39.60 | 38.90 | 39.00 | 220,900 | -0.24(-0.61%) |
Mar 29, 2007 | 38.49 | 39.42 | 38.30 | 39.24 | 389,400 | +1.29(+3.40%) |
Mar 28, 2007 | 38.13 | 38.63 | 37.79 | 37.95 | 245,600 | +0.57(+1.52%) |
Mar 27, 2007 | 37.09 | 37.44 | 36.98 | 37.38 | 101,300 | +0.01(+0.03%) |
Mar 26, 2007 | 37.56 | 37.56 | 37.02 | 37.37 | 159,500 | +0.45(+1.22%) |
Mar 23, 2007 | 36.98 | 37.15 | 36.70 | 36.92 | 172,700 | +0.30(+0.82%) |
Mar 22, 2007 | 36.14 | 36.66 | 36.04 | 36.62 | 148,200 | +1.03(+2.89%) |
Mar 21, 2007 | 35.35 | 35.83 | 35.14 | 35.59 | 120,300 | +0.20(+0.57%) |
Mar 20, 2007 | 35.50 | 35.67 | 35.11 | 35.39 | 146,500 | -0.17(-0.48%) |
Mar 19, 2007 | 35.50 | 35.73 | 35.25 | 35.56 | 216,600 | +0.24(+0.68%) |
Mar 16, 2007 | 35.87 | 36.13 | 34.94 | 35.32 | 154,800 | -0.19(-0.54%) |
Mar 15, 2007 | 36.10 | 36.14 | 35.47 | 35.51 | 125,600 | -0.37(-1.03%) |
Mar 14, 2007 | 35.81 | 36.00 | 35.50 | 35.88 | 179,900 | +0.10(+0.28%) |
Mar 13, 2007 | 36.07 | 36.65 | 35.60 | 35.78 | 129,600 | -0.29(-0.80%) |
Mar 12, 2007 | 36.25 | 36.41 | 35.67 | 36.07 | 123,500 | -0.64(-1.74%) |
Mar 09, 2007 | 37.57 | 37.57 | 36.66 | 36.71 | 190,000 | -0.86(-2.29%) |
Mar 08, 2007 | 37.88 | 37.88 | 37.32 | 37.57 | 115,400 | -0.11(-0.29%) |
Mar 07, 2007 | 37.20 | 37.81 | 37.03 | 37.68 | 141,500 | +0.73(+1.98%) |
Mar 06, 2007 | 36.83 | 37.03 | 36.52 | 36.95 | 86,600 | +0.42(+1.15%) |
Mar 05, 2007 | 36.82 | 36.99 | 36.35 | 36.53 | 112,000 | -0.99(-2.63%) |
Mar 02, 2007 | 37.85 | 37.98 | 37.39 | 37.52 | 100,300 | -0.13(-0.36%) |
Mar 01, 2007 | 37.40 | 38.00 | 37.08 | 37.65 | 160,400 | +0.03(+0.08%) |
Feb 28, 2007 | 37.20 | 37.76 | 36.78 | 37.62 | 187,200 | +0.82(+2.23%) |
Feb 27, 2007 | 36.91 | 37.85 | 36.76 | 36.80 | 192,400 | -0.66(-1.76%) |
Feb 26, 2007 | 37.35 | 37.57 | 37.00 | 37.46 | 93,003 | +0.34(+0.92%) |
Feb 23, 2007 | 37.38 | 37.60 | 36.96 | 37.12 | 360,200 | +0.13(+0.35%) |
Feb 22, 2007 | 36.65 | 37.29 | 36.43 | 36.99 | 148,300 | +0.39(+1.07%) |
Feb 21, 2007 | 35.88 | 36.88 | 35.51 | 36.60 | 159,100 | +0.83(+2.32%) |
Feb 20, 2007 | 35.40 | 35.84 | 35.18 | 35.77 | 99,500 | -0.57(-1.57%) |
Feb 16, 2007 | 35.84 | 36.45 | 35.62 | 36.34 | 146,400 | +0.77(+2.16%) |
Feb 15, 2007 | 35.70 | 36.00 | 34.76 | 35.57 | 218,500 | +0.01(+0.03%) |
Feb 14, 2007 | 36.12 | 36.35 | 35.30 | 35.56 | 168,600 | -0.74(-2.04%) |
Feb 13, 2007 | 36.70 | 36.70 | 35.74 | 36.30 | 101,000 | +0.70(+1.97%) |
Feb 12, 2007 | 36.27 | 36.38 | 35.38 | 35.60 | 96,100 | -1.15(-3.13%) |
Feb 09, 2007 | 36.82 | 37.34 | 36.58 | 36.75 | 214,300 | +0.06(+0.17%) |
Feb 08, 2007 | 35.70 | 36.81 | 35.42 | 36.69 | 185,400 | +1.16(+3.26%) |
Feb 07, 2007 | 36.46 | 36.75 | 35.23 | 35.53 | 230,600 | -0.81(-2.23%) |
Feb 06, 2007 | 36.61 | 36.69 | 36.00 | 36.34 | 429,500 | +0.15(+0.41%) |
Feb 05, 2007 | 36.60 | 36.85 | 35.98 | 36.19 | 657,700 | -0.16(-0.44%) |
Feb 02, 2007 | 35.60 | 36.45 | 35.16 | 36.35 | 261,700 | +1.08(+3.06%) |
Feb 01, 2007 | 35.61 | 36.17 | 35.15 | 35.27 | 252,800 | -0.38(-1.07%) |
Jan 31, 2007 | 34.85 | 35.81 | 34.36 | 35.65 | 324,700 | +0.76(+2.18%) |
Jan 30, 2007 | 33.40 | 35.08 | 33.40 | 34.89 | 327,000 | +1.75(+5.28%) |
Jan 29, 2007 | 33.95 | 34.03 | 33.14 | 33.14 | 176,400 | -0.93(-2.73%) |
Jan 26, 2007 | 33.65 | 34.12 | 33.65 | 34.07 | 200,800 | +0.70(+2.10%) |
Jan 25, 2007 | 34.15 | 34.28 | 33.31 | 33.37 | 198,600 | -0.58(-1.71%) |
Jan 24, 2007 | 33.50 | 34.08 | 33.01 | 33.95 | 443,500 | +0.28(+0.83%) |
Jan 23, 2007 | 32.80 | 33.85 | 32.64 | 33.67 | 373,000 | +1.32(+4.08%) |
Jan 22, 2007 | 33.15 | 33.55 | 32.07 | 32.35 | 520,900 | -0.47(-1.43%) |
Jan 19, 2007 | 32.01 | 32.86 | 32.00 | 32.82 | 333,500 | +1.04(+3.27%) |
Jan 18, 2007 | 32.85 | 32.96 | 31.39 | 31.78 | 797,600 | -0.83(-2.55%) |
Jan 17, 2007 | 31.75 | 32.77 | 31.60 | 32.61 | 1,242,200 | +0.58(+1.81%) |
Jan 16, 2007 | 32.60 | 32.70 | 31.62 | 32.03 | 356,100 | -0.93(-2.82%) |
Jan 12, 2007 | 32.53 | 33.20 | 32.32 | 32.96 | 325,200 | +0.26(+0.80%) |
Jan 11, 2007 | 33.44 | 34.13 | 32.47 | 32.70 | 327,200 | -0.74(-2.21%) |
Jan 10, 2007 | 34.37 | 34.42 | 33.44 | 33.44 | 204,900 | -1.45(-4.16%) |
Jan 09, 2007 | 34.05 | 35.13 | 34.00 | 34.89 | 190,500 | -0.21(-0.60%) |
Jan 08, 2007 | 36.05 | 36.12 | 34.50 | 35.10 | 242,500 | -0.03(-0.09%) |
Jan 05, 2007 | 34.86 | 35.22 | 34.50 | 35.13 | 138,500 | +0.25(+0.72%) |
Jan 04, 2007 | 35.65 | 35.89 | 34.70 | 34.88 | 225,200 | -1.50(-4.12%) |
Jan 03, 2007 | 37.57 | 37.57 | 36.13 | 36.38 | 259,400 | -1.68(-4.41%) |
Dec 29, 2006 | 37.57 | 38.26 | 37.34 | 38.06 | 139,900 | +0.32(+0.85%) |
Dec 28, 2006 | 37.85 | 37.93 | 37.51 | 37.74 | 121,300 | +0.03(+0.08%) |
Dec 27, 2006 | 37.94 | 38.11 | 37.64 | 37.71 | 135,000 | -0.29(-0.76%) |
Dec 26, 2006 | 39.15 | 39.15 | 37.77 | 38.00 | 175,000 | -0.91(-2.34%) |
Dec 22, 2006 | 39.20 | 39.22 | 38.79 | 38.91 | 40,600 | -0.21(-0.54%) |
Dec 21, 2006 | 39.60 | 39.60 | 38.90 | 39.12 | 27,700 | -0.51(-1.29%) |
Dec 20, 2006 | 39.67 | 39.97 | 39.49 | 39.63 | 143,300 | +0.16(+0.41%) |
Dec 19, 2006 | 38.93 | 39.88 | 38.91 | 39.47 | 73,400 | +0.37(+0.95%) |
Dec 18, 2006 | 39.58 | 39.60 | 39.00 | 39.10 | 71,000 | -0.76(-1.91%) |
Dec 15, 2006 | 39.65 | 39.96 | 39.31 | 39.86 | 51,300 | +0.41(+1.04%) |
Dec 14, 2006 | 39.25 | 39.56 | 39.16 | 39.45 | 65,800 | +0.68(+1.75%) |
Dec 13, 2006 | 38.45 | 38.93 | 38.40 | 38.77 | 86,200 | +0.27(+0.70%) |
Dec 12, 2006 | 38.93 | 39.17 | 38.38 | 38.50 | 106,100 | -0.26(-0.67%) |
Dec 11, 2006 | 38.95 | 39.30 | 38.75 | 38.76 | 182,200 | -0.55(-1.40%) |
Dec 08, 2006 | 40.05 | 40.19 | 39.23 | 39.31 | 172,600 | -0.27(-0.68%) |
Dec 07, 2006 | 39.23 | 39.60 | 38.97 | 39.58 | 117,300 | +0.18(+0.46%) |
Dec 06, 2006 | 39.40 | 39.84 | 39.18 | 39.40 | 103,300 | -0.17(-0.43%) |
Dec 05, 2006 | 39.79 | 39.90 | 38.94 | 39.57 | 222,300 | +0.07(+0.18%) |
Dec 04, 2006 | 39.77 | 39.77 | 39.23 | 39.50 | 129,500 | -0.68(-1.69%) |
Dec 01, 2006 | 39.53 | 40.23 | 39.43 | 40.18 | 274,800 | +0.36(+0.90%) |
Nov 30, 2006 | 39.77 | 40.25 | 39.65 | 39.82 | 226,600 | +0.39(+0.99%) |
Nov 29, 2006 | 38.78 | 39.52 | 38.71 | 39.43 | 158,600 | +0.95(+2.47%) |
Nov 28, 2006 | 38.42 | 38.60 | 38.17 | 38.48 | 138,700 | +0.36(+0.94%) |
Nov 27, 2006 | 37.75 | 38.18 | 37.65 | 38.12 | 98,400 | +0.37(+0.98%) |
Nov 24, 2006 | 37.77 | 37.96 | 37.67 | 37.75 | 36,400 | +0.29(+0.77%) |
Nov 22, 2006 | 38.00 | 38.08 | 36.90 | 37.46 | 167,300 | -0.49(-1.29%) |
Nov 21, 2006 | 37.45 | 38.06 | 37.39 | 37.95 | 73,200 | +0.75(+2.02%) |
Nov 20, 2006 | 36.90 | 37.24 | 36.63 | 37.20 | 151,300 | +0.04(+0.11%) |
Nov 17, 2006 | 36.80 | 37.25 | 36.75 | 37.16 | 133,300 | +0.15(+0.41%) |
Nov 16, 2006 | 38.60 | 38.72 | 36.85 | 37.01 | 354,900 | -1.31(-3.42%) |
Nov 15, 2006 | 38.17 | 38.70 | 38.13 | 38.32 | 219,700 | +0.27(+0.71%) |
Nov 14, 2006 | 38.27 | 38.52 | 37.97 | 38.05 | 93,800 | -0.15(-0.39%) |
Nov 13, 2006 | 38.44 | 38.63 | 38.08 | 38.20 | 59,400 | -0.70(-1.80%) |
Nov 10, 2006 | 39.55 | 39.55 | 38.80 | 38.90 | 56,300 | -0.88(-2.21%) |
Nov 09, 2006 | 39.55 | 39.79 | 39.44 | 39.78 | 59,700 | +0.78(+2.00%) |
Nov 08, 2006 | 38.50 | 39.11 | 38.44 | 39.00 | 67,700 | +0.58(+1.51%) |
Nov 07, 2006 | 39.05 | 39.12 | 38.30 | 38.42 | 15,900 | -0.59(-1.51%) |
Nov 06, 2006 | 37.58 | 39.28 | 37.58 | 39.01 | 94,100 | +0.59(+1.54%) |
Nov 03, 2006 | 37.99 | 38.49 | 37.92 | 38.42 | 46,700 | +0.82(+2.18%) |
Nov 02, 2006 | 37.70 | 38.25 | 37.44 | 37.60 | 37,000 | -0.43(-1.13%) |
Nov 01, 2006 | 38.05 | 38.57 | 37.62 | 38.03 | 103,900 | -0.02(-0.05%) |
Oct 31, 2006 | 37.55 | 38.12 | 37.08 | 38.05 | 72,700 | +0.13(+0.34%) |
Oct 30, 2006 | 38.80 | 38.82 | 37.88 | 37.92 | 74,500 | -1.46(-3.71%) |
Oct 27, 2006 | 39.37 | 39.46 | 38.92 | 39.38 | 31,100 | +0.21(+0.54%) |
Oct 26, 2006 | 39.96 | 39.98 | 39.01 | 39.17 | 106,100 | -0.73(-1.83%) |
Oct 25, 2006 | 38.65 | 39.90 | 38.60 | 39.90 | 74,200 | +1.38(+3.58%) |
Oct 24, 2006 | 38.05 | 38.64 | 37.98 | 38.52 | 20,800 | +0.30(+0.78%) |
Oct 23, 2006 | 38.01 | 38.22 | 37.75 | 38.22 | 59,200 | -0.28(-0.73%) |
Oct 20, 2006 | 39.45 | 39.45 | 38.36 | 38.50 | 165,600 | -0.87(-2.21%) |
Oct 19, 2006 | 38.70 | 39.48 | 38.42 | 39.37 | 41,900 | +0.83(+2.15%) |
Oct 18, 2006 | 39.22 | 39.63 | 38.30 | 38.54 | 37,300 | -0.83(-2.11%) |
Oct 17, 2006 | 40.15 | 40.15 | 39.27 | 39.37 | 24,700 | -0.48(-1.20%) |
Oct 16, 2006 | 39.05 | 39.92 | 38.82 | 39.85 | 55,600 | +0.70(+1.79%) |
Oct 13, 2006 | 39.15 | 39.52 | 39.09 | 39.15 | 28,200 | +0.33(+0.85%) |
Oct 12, 2006 | 38.50 | 38.89 | 38.45 | 38.82 | 27,700 | +0.46(+1.20%) |
Oct 11, 2006 | 39.12 | 39.28 | 38.36 | 38.36 | 31,300 | -0.73(-1.87%) |
Oct 10, 2006 | 39.60 | 39.73 | 39.02 | 39.09 | 36,600 | -0.89(-2.23%) |
Oct 09, 2006 | 40.30 | 40.73 | 39.92 | 39.98 | 28,400 | +0.08(+0.20%) |
Oct 06, 2006 | 39.89 | 40.03 | 39.25 | 39.90 | 74,800 | -0.15(-0.37%) |
Oct 05, 2006 | 40.55 | 40.55 | 39.54 | 40.05 | 82,100 | +0.40(+1.01%) |
Oct 04, 2006 | 39.31 | 39.70 | 38.50 | 39.65 | 141,300 | +0.65(+1.67%) |
Oct 03, 2006 | 39.93 | 39.96 | 38.99 | 39.00 | 95,100 | -1.55(-3.82%) |
Oct 02, 2006 | 41.60 | 41.73 | 40.53 | 40.55 | 26,200 | -1.33(-3.18%) |
Sep 29, 2006 | 41.50 | 41.93 | 41.00 | 41.88 | 95,400 | +0.33(+0.79%) |
Sep 28, 2006 | 41.95 | 42.59 | 41.55 | 41.55 | 218,100 | -0.35(-0.84%) |
Sep 27, 2006 | 40.83 | 41.97 | 40.00 | 41.90 | 86,500 | +1.22(+3.00%) |
Sep 26, 2006 | 40.70 | 41.14 | 40.29 | 40.68 | 142,500 | -0.08(-0.20%) |
Sep 25, 2006 | 39.85 | 41.21 | 39.66 | 40.76 | 147,500 | +0.68(+1.70%) |
Sep 22, 2006 | 41.19 | 41.27 | 40.07 | 40.08 | 54,700 | -0.92(-2.24%) |
Sep 21, 2006 | 40.57 | 41.00 | 40.38 | 41.00 | 41,600 | +0.60(+1.49%) |
Sep 20, 2006 | 40.85 | 41.33 | 40.34 | 40.40 | 104,800 | -0.92(-2.23%) |
Sep 19, 2006 | 43.00 | 43.20 | 41.27 | 41.32 | 102,900 | -1.47(-3.44%) |
Sep 18, 2006 | 42.35 | 43.20 | 42.23 | 42.79 | 120,900 | +0.26(+0.61%) |
Sep 15, 2006 | 42.33 | 42.63 | 41.91 | 42.53 | 66,800 | -0.11(-0.26%) |
Sep 14, 2006 | 43.19 | 43.26 | 42.43 | 42.64 | 68,800 | -0.56(-1.30%) |
Sep 13, 2006 | 43.28 | 43.60 | 42.91 | 43.20 | 47,600 | +0.15(+0.35%) |
Sep 12, 2006 | 44.18 | 44.28 | 43.01 | 43.05 | 70,800 | -1.05(-2.38%) |
Sep 11, 2006 | 44.14 | 44.64 | 43.79 | 44.10 | 158,400 | -0.63(-1.41%) |
Sep 08, 2006 | 45.36 | 45.36 | 44.59 | 44.73 | 155,500 | -0.57(-1.26%) |
Sep 07, 2006 | 45.62 | 45.65 | 45.01 | 45.30 | 454,200 | -0.34(-0.74%) |
Sep 06, 2006 | 45.89 | 46.27 | 45.52 | 45.64 | 200,800 | -0.80(-1.72%) |
Sep 05, 2006 | 46.19 | 46.44 | 46.03 | 46.44 | 151,100 | -0.26(-0.56%) |
Sep 01, 2006 | 47.38 | 47.49 | 46.55 | 46.70 | 102,400 | -0.71(-1.50%) |
Aug 31, 2006 | 47.11 | 47.41 | 46.89 | 47.41 | 49,700 | -0.01(-0.02%) |
Aug 30, 2006 | 47.08 | 47.43 | 46.36 | 47.42 | 74,400 | +0.43(+0.92%) |
Aug 29, 2006 | 47.03 | 47.28 | 46.82 | 46.99 | 37,700 | -0.49(-1.03%) |
Aug 28, 2006 | 48.02 | 48.02 | 47.33 | 47.48 | 22,000 | -1.36(-2.78%) |
Aug 25, 2006 | 49.46 | 49.62 | 48.80 | 48.84 | 201,300 | -0.06(-0.12%) |
Aug 24, 2006 | 48.24 | 48.90 | 48.13 | 48.90 | 109,200 | +0.57(+1.18%) |
Aug 23, 2006 | 48.83 | 48.86 | 47.93 | 48.33 | 137,900 | -0.90(-1.83%) |
Aug 22, 2006 | 49.35 | 49.43 | 49.00 | 49.23 | 27,800 | -0.09(-0.18%) |
Aug 21, 2006 | 49.02 | 49.40 | 48.70 | 49.32 | 145,500 | +0.88(+1.82%) |
Aug 18, 2006 | 48.54 | 48.56 | 47.85 | 48.44 | 149,200 | +0.08(+0.17%) |
Aug 17, 2006 | 48.55 | 48.58 | 48.00 | 48.36 | 152,200 | -0.83(-1.69%) |