Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.95 | 36.45 | 35.86 | 36.43 | 57,650 | +0.27(+0.75%) |
Jan 30, 2007 | 35.42 | 36.24 | 35.41 | 36.16 | 55,329 | +1.00(+2.84%) |
Jan 29, 2007 | 35.53 | 35.67 | 35.04 | 35.16 | 42,749 | -0.25(-0.69%) |
Jan 26, 2007 | 35.73 | 35.73 | 35.30 | 35.40 | 27,848 | -0.10(-0.28%) |
Jan 25, 2007 | 36.02 | 36.10 | 35.36 | 35.50 | 27,725 | -0.83(-2.28%) |
Jan 24, 2007 | 36.06 | 36.37 | 35.56 | 36.33 | 76,460 | +0.17(+0.48%) |
Jan 23, 2007 | 35.65 | 36.30 | 35.65 | 36.16 | 90,750 | +1.02(+2.89%) |
Jan 22, 2007 | 35.46 | 35.66 | 35.00 | 35.14 | 63,513 | +0.01(+0.02%) |
Jan 19, 2007 | 34.38 | 35.13 | 34.21 | 35.13 | 91,483 | +1.11(+3.27%) |
Jan 18, 2007 | 34.56 | 34.76 | 33.90 | 34.02 | 50,321 | -0.47(-1.35%) |
Jan 17, 2007 | 34.22 | 34.61 | 34.12 | 34.49 | 226,692 | +0.43(+1.27%) |
Jan 16, 2007 | 34.28 | 34.42 | 33.89 | 34.05 | 111,636 | -0.31(-0.90%) |
Jan 12, 2007 | 33.78 | 34.48 | 33.77 | 34.36 | 125,804 | +0.93(+2.79%) |
Jan 11, 2007 | 34.08 | 34.48 | 33.36 | 33.43 | 350,299 | -0.30(-0.90%) |
Jan 10, 2007 | 34.05 | 34.16 | 33.68 | 33.73 | 36,397 | -0.52(-1.51%) |
Jan 09, 2007 | 33.85 | 34.39 | 33.57 | 34.25 | 237,563 | -0.21(-0.62%) |
Jan 08, 2007 | 35.05 | 35.05 | 34.33 | 34.46 | 86,964 | +0.02(+0.07%) |
Jan 05, 2007 | 34.57 | 34.71 | 34.13 | 34.44 | 226,937 | -0.00(-0.01%) |
Jan 04, 2007 | 34.83 | 35.10 | 34.35 | 34.44 | 121,041 | -0.93(-2.63%) |
Jan 03, 2007 | 36.19 | 36.19 | 35.12 | 35.37 | 76,826 | -1.64(-4.42%) |
Dec 29, 2006 | 37.21 | 37.21 | 36.88 | 37.01 | 9,282 | -0.37(-0.99%) |
Dec 28, 2006 | 37.60 | 37.60 | 37.24 | 37.38 | 14,046 | -0.12(-0.33%) |
Dec 27, 2006 | 36.84 | 37.56 | 36.84 | 37.50 | 18,931 | +0.66(+1.78%) |
Dec 26, 2006 | 37.36 | 37.52 | 36.62 | 36.84 | 25,771 | -0.52(-1.38%) |
Dec 22, 2006 | 37.56 | 37.60 | 37.02 | 37.36 | 11,359 | -0.23(-0.61%) |
Dec 21, 2006 | 38.28 | 38.28 | 37.51 | 37.59 | 68,398 | -0.54(-1.42%) |
Dec 20, 2006 | 38.50 | 38.66 | 38.13 | 38.13 | 12,580 | -0.55(-1.42%) |
Dec 19, 2006 | 37.67 | 38.72 | 37.67 | 38.68 | 296,679 | +0.60(+1.57%) |
Dec 18, 2006 | 39.25 | 39.28 | 38.07 | 38.08 | 69,375 | -1.56(-3.92%) |
Dec 15, 2006 | 39.79 | 39.88 | 39.46 | 39.63 | 38,718 | -0.15(-0.37%) |
Dec 14, 2006 | 39.39 | 39.92 | 39.39 | 39.78 | 36,397 | +0.49(+1.25%) |
Dec 13, 2006 | 38.84 | 39.43 | 38.84 | 39.29 | 32,733 | +0.63(+1.63%) |
Dec 12, 2006 | 38.64 | 38.77 | 38.56 | 38.66 | 7,694 | -0.07(-0.19%) |
Dec 11, 2006 | 38.86 | 39.00 | 38.54 | 38.73 | 19,298 | -0.20(-0.53%) |
Dec 08, 2006 | 38.97 | 39.21 | 38.84 | 38.94 | 14,168 | +0.18(+0.46%) |
Dec 07, 2006 | 39.22 | 39.22 | 38.55 | 38.76 | 13,069 | -0.29(-0.76%) |
Dec 06, 2006 | 38.73 | 39.29 | 38.70 | 39.05 | 33,466 | +0.11(+0.29%) |
Dec 05, 2006 | 39.45 | 39.45 | 38.63 | 38.94 | 101,132 | -0.19(-0.48%) |
Dec 04, 2006 | 39.22 | 39.22 | 38.71 | 39.13 | 134,965 | -0.13(-0.33%) |
Dec 01, 2006 | 38.72 | 39.28 | 38.29 | 39.26 | 17,588 | +0.21(+0.55%) |
Nov 30, 2006 | 38.97 | 39.32 | 38.57 | 39.05 | 89,284 | +0.12(+0.31%) |
Nov 29, 2006 | 37.65 | 38.92 | 37.64 | 38.92 | 36,764 | +1.44(+3.85%) |
Nov 28, 2006 | 36.92 | 37.66 | 36.92 | 37.48 | 28,580 | +0.70(+1.91%) |
Nov 27, 2006 | 37.40 | 37.40 | 36.74 | 36.78 | 10,626 | -0.51(-1.36%) |
Nov 24, 2006 | 37.54 | 37.61 | 37.28 | 37.28 | 6,962 | -0.15(-0.39%) |
Nov 22, 2006 | 37.36 | 37.56 | 36.75 | 37.43 | 199,089 | +0.07(+0.18%) |
Nov 21, 2006 | 36.72 | 37.37 | 36.72 | 37.37 | 115,544 | +0.79(+2.17%) |
Nov 20, 2006 | 36.27 | 36.73 | 35.94 | 36.57 | 59,848 | +0.12(+0.34%) |
Nov 17, 2006 | 35.61 | 36.60 | 35.57 | 36.45 | 31,023 | +0.31(+0.86%) |
Nov 16, 2006 | 37.74 | 37.74 | 36.14 | 36.14 | 145,469 | -1.38(-3.69%) |
Nov 15, 2006 | 36.84 | 37.80 | 36.84 | 37.52 | 410,025 | +0.70(+1.91%) |
Nov 14, 2006 | 36.55 | 36.82 | 36.54 | 36.82 | 24,305 | +0.29(+0.81%) |
Nov 13, 2006 | 36.52 | 36.64 | 36.23 | 36.52 | 17,099 | -0.09(-0.25%) |
Nov 10, 2006 | 36.76 | 36.98 | 36.38 | 36.61 | 70,963 | -0.60(-1.61%) |
Nov 09, 2006 | 37.47 | 38.06 | 37.13 | 37.21 | 83,666 | -0.09(-0.24%) |
Nov 08, 2006 | 36.43 | 37.30 | 36.39 | 37.30 | 26,626 | +0.75(+2.04%) |
Nov 07, 2006 | 36.80 | 36.80 | 36.20 | 36.56 | 22,596 | -0.21(-0.58%) |
Nov 06, 2006 | 36.20 | 36.83 | 36.17 | 36.77 | 98,567 | +0.48(+1.33%) |
Nov 03, 2006 | 35.77 | 36.36 | 35.77 | 36.29 | 51,543 | +1.03(+2.93%) |
Nov 02, 2006 | 35.33 | 35.64 | 34.84 | 35.25 | 187,485 | -0.16(-0.44%) |
Nov 01, 2006 | 35.84 | 35.92 | 35.14 | 35.41 | 44,459 | -0.43(-1.19%) |
Oct 31, 2006 | 35.29 | 35.84 | 35.07 | 35.84 | 118,354 | +0.39(+1.11%) |
Oct 30, 2006 | 35.74 | 35.75 | 35.41 | 35.44 | 137,286 | -0.50(-1.39%) |
Oct 27, 2006 | 36.68 | 36.75 | 35.86 | 35.94 | 148,034 | -0.87(-2.36%) |
Oct 26, 2006 | 37.01 | 37.25 | 36.35 | 36.81 | 55,329 | -0.02(-0.07%) |
Oct 25, 2006 | 35.70 | 37.11 | 35.66 | 36.83 | 86,964 | +0.93(+2.60%) |
Oct 24, 2006 | 34.76 | 35.97 | 34.76 | 35.90 | 49,711 | +1.20(+3.47%) |
Oct 23, 2006 | 34.61 | 35.16 | 34.37 | 34.70 | 10,137 | -0.02(-0.05%) |
Oct 20, 2006 | 35.60 | 35.60 | 34.69 | 34.71 | 20,519 | -0.83(-2.33%) |
Oct 19, 2006 | 34.52 | 35.54 | 34.52 | 35.54 | 28,336 | +1.20(+3.50%) |
Oct 18, 2006 | 34.98 | 34.98 | 34.01 | 34.34 | 33,100 | -0.50(-1.43%) |
Oct 17, 2006 | 34.92 | 34.92 | 34.27 | 34.84 | 18,565 | -0.20(-0.58%) |
Oct 16, 2006 | 34.16 | 35.04 | 33.95 | 35.04 | 19,420 | +0.88(+2.56%) |
Oct 13, 2006 | 33.56 | 34.46 | 33.56 | 34.17 | 24,550 | +0.69(+2.05%) |
Oct 12, 2006 | 32.87 | 33.50 | 32.87 | 33.48 | 19,420 | +0.76(+2.33%) |
Oct 11, 2006 | 33.53 | 33.53 | 32.56 | 32.72 | 20,397 | -0.76(-2.27%) |
Oct 10, 2006 | 32.74 | 33.68 | 32.74 | 33.48 | 17,099 | +0.56(+1.72%) |
Oct 09, 2006 | 33.58 | 33.81 | 32.81 | 32.91 | 13,557 | -0.43(-1.30%) |
Oct 06, 2006 | 33.32 | 33.47 | 32.80 | 33.35 | 20,641 | -0.14(-0.42%) |
Oct 05, 2006 | 33.39 | 33.56 | 32.90 | 33.49 | 63,146 | +0.80(+2.46%) |
Oct 04, 2006 | 32.36 | 32.69 | 31.60 | 32.68 | 51,909 | +0.65(+2.04%) |
Oct 03, 2006 | 32.63 | 33.51 | 31.94 | 32.03 | 91,605 | -1.67(-4.96%) |
Oct 02, 2006 | 34.39 | 34.42 | 33.63 | 33.70 | 190,295 | -0.84(-2.42%) |
Sep 29, 2006 | 34.20 | 34.65 | 33.99 | 34.53 | 49,833 | +0.27(+0.79%) |
Sep 28, 2006 | 34.40 | 34.72 | 34.19 | 34.26 | 63,024 | +0.03(+0.10%) |
Sep 27, 2006 | 34.02 | 34.44 | 33.61 | 34.23 | 46,047 | +0.70(+2.08%) |
Sep 26, 2006 | 33.03 | 33.72 | 33.00 | 33.54 | 10,381 | +0.69(+2.09%) |
Sep 25, 2006 | 32.72 | 33.03 | 31.93 | 32.85 | 22,962 | +0.05(+0.15%) |
Sep 22, 2006 | 33.08 | 33.15 | 32.70 | 32.80 | 20,275 | -0.44(-1.33%) |
Sep 21, 2006 | 32.95 | 33.60 | 32.89 | 33.24 | 19,420 | +0.60(+1.83%) |
Sep 20, 2006 | 33.64 | 33.86 | 32.64 | 32.64 | 30,413 | -0.81(-2.42%) |
Sep 19, 2006 | 34.39 | 34.48 | 33.35 | 33.45 | 17,710 | -0.85(-2.48%) |
Sep 18, 2006 | 33.76 | 34.39 | 33.50 | 34.30 | 41,283 | +0.98(+2.95%) |
Sep 15, 2006 | 33.00 | 33.50 | 32.99 | 33.32 | 9,160 | +0.17(+0.52%) |
Sep 14, 2006 | 34.16 | 34.29 | 33.04 | 33.15 | 15,633 | -0.99(-2.90%) |
Sep 13, 2006 | 33.72 | 34.26 | 33.65 | 34.14 | 37,497 | +0.98(+2.96%) |
Sep 12, 2006 | 33.36 | 33.86 | 32.77 | 33.16 | 54,230 | -0.30(-0.91%) |
Sep 11, 2006 | 34.85 | 34.85 | 33.46 | 33.46 | 23,450 | -1.47(-4.20%) |
Sep 08, 2006 | 36.09 | 36.28 | 34.86 | 34.93 | 10,504 | -0.97(-2.71%) |
Sep 07, 2006 | 35.82 | 36.09 | 35.41 | 35.90 | 17,832 | -0.11(-0.30%) |
Sep 06, 2006 | 36.92 | 36.99 | 35.97 | 36.01 | 13,801 | -1.42(-3.81%) |
Sep 05, 2006 | 36.74 | 37.48 | 36.74 | 37.43 | 48,123 | +0.87(+2.37%) |
Sep 01, 2006 | 36.16 | 36.70 | 36.06 | 36.56 | 5,007 | +0.58(+1.62%) |
Aug 31, 2006 | 36.09 | 36.44 | 35.74 | 35.98 | 31,634 | -0.11(-0.30%) |
Aug 30, 2006 | 36.60 | 36.60 | 35.61 | 36.09 | 26,015 | -0.59(-1.61%) |
Aug 29, 2006 | 36.02 | 36.68 | 35.86 | 36.68 | 16,977 | +0.42(+1.15%) |
Aug 28, 2006 | 36.61 | 36.92 | 36.23 | 36.26 | 16,000 | -0.97(-2.62%) |
Aug 25, 2006 | 37.29 | 37.33 | 37.14 | 37.24 | 6,717 | +0.47(+1.27%) |
Aug 24, 2006 | 36.52 | 36.77 | 36.43 | 36.77 | 10,259 | +0.19(+0.51%) |
Aug 23, 2006 | 37.33 | 37.38 | 36.49 | 36.58 | 48,489 | -0.70(-1.89%) |
Aug 22, 2006 | 37.23 | 37.36 | 37.14 | 37.28 | 5,618 | +0.11(+0.29%) |
Aug 21, 2006 | 37.00 | 37.23 | 36.93 | 37.18 | 7,450 | +0.25(+0.67%) |
Aug 18, 2006 | 36.51 | 36.93 | 36.11 | 36.93 | 10,870 | +0.84(+2.34%) |
Aug 17, 2006 | 36.73 | 36.73 | 35.83 | 36.09 | 14,901 | -0.58(-1.59%) |
Aug 16, 2006 | 36.47 | 37.12 | 36.47 | 36.67 | 11,481 | +0.20(+0.56%) |
Aug 15, 2006 | 36.15 | 36.47 | 36.02 | 36.47 | 11,847 | +0.56(+1.57%) |
Aug 14, 2006 | 36.43 | 36.43 | 35.74 | 35.90 | 6,962 | -0.76(-2.07%) |
Aug 11, 2006 | 36.92 | 36.99 | 36.43 | 36.66 | 5,129 | -0.35(-0.94%) |
Aug 10, 2006 | 36.65 | 37.06 | 36.45 | 37.01 | 7,206 | -0.13(-0.35%) |
Aug 09, 2006 | 37.59 | 37.77 | 37.06 | 37.14 | 27,481 | -0.02(-0.04%) |
Aug 08, 2006 | 37.57 | 37.96 | 37.10 | 37.15 | 10,626 | -0.54(-1.43%) |
Aug 07, 2006 | 37.57 | 38.03 | 37.38 | 37.69 | 8,549 | +0.32(+0.85%) |
Aug 04, 2006 | 38.48 | 38.64 | 37.06 | 37.38 | 10,504 | -0.94(-2.46%) |
Aug 03, 2006 | 38.20 | 38.63 | 37.91 | 38.32 | 11,359 | -0.51(-1.31%) |
Aug 02, 2006 | 39.02 | 39.58 | 38.39 | 38.82 | 18,321 | +0.44(+1.15%) |
Aug 01, 2006 | 38.60 | 38.73 | 38.05 | 38.38 | 7,084 | -0.16(-0.40%) |
Jul 31, 2006 | 37.87 | 38.82 | 37.87 | 38.54 | 11,114 | +1.01(+2.68%) |
Jul 28, 2006 | 37.66 | 37.72 | 36.83 | 37.53 | 24,305 | -0.20(-0.52%) |
Jul 27, 2006 | 38.57 | 38.57 | 37.55 | 37.73 | 7,694 | -0.26(-0.69%) |
Jul 26, 2006 | 37.13 | 38.14 | 36.47 | 37.99 | 12,458 | +0.88(+2.36%) |
Jul 25, 2006 | 36.52 | 37.11 | 36.38 | 37.11 | 12,091 | +1.30(+3.64%) |
Jul 24, 2006 | 35.02 | 35.94 | 34.76 | 35.81 | 10,015 | +1.19(+3.43%) |
Jul 21, 2006 | 35.74 | 35.74 | 34.62 | 34.62 | 26,382 | -1.16(-3.25%) |
Jul 20, 2006 | 37.42 | 37.42 | 35.74 | 35.79 | 23,084 | -1.60(-4.29%) |
Jul 19, 2006 | 36.50 | 37.50 | 36.50 | 37.39 | 13,435 | +0.86(+2.35%) |
Jul 18, 2006 | 37.01 | 37.48 | 36.02 | 36.53 | 26,504 | -0.59(-1.59%) |
Jul 17, 2006 | 38.27 | 38.27 | 36.74 | 37.12 | 17,832 | -1.62(-4.18%) |
Jul 14, 2006 | 38.68 | 38.84 | 37.73 | 38.74 | 11,236 | +0.24(+0.62%) |
Jul 13, 2006 | 39.18 | 39.18 | 38.42 | 38.50 | 13,069 | -0.79(-2.00%) |
Jul 12, 2006 | 39.36 | 39.54 | 39.09 | 39.29 | 13,679 | -0.01(-0.02%) |
Jul 11, 2006 | 38.50 | 39.31 | 38.39 | 39.30 | 33,955 | +1.11(+2.92%) |
Jul 10, 2006 | 38.23 | 38.53 | 38.01 | 38.19 | 8,671 | -0.07(-0.17%) |
Jul 07, 2006 | 39.22 | 39.41 | 38.03 | 38.25 | 11,969 | -0.85(-2.18%) |
Jul 06, 2006 | 39.50 | 39.75 | 38.86 | 39.10 | 12,214 | -0.59(-1.49%) |
Jul 05, 2006 | 39.59 | 39.69 | 38.77 | 39.69 | 23,817 | -0.10(-0.25%) |
Jul 03, 2006 | 39.45 | 39.79 | 39.38 | 39.79 | 16,611 | +0.54(+1.38%) |
Jun 30, 2006 | 38.92 | 39.43 | 38.62 | 39.25 | 29,680 | +0.41(+1.05%) |
Jun 29, 2006 | 37.66 | 38.84 | 37.65 | 38.84 | 74,139 | +1.63(+4.38%) |
Jun 28, 2006 | 36.85 | 37.21 | 36.67 | 37.21 | 9,282 | +0.47(+1.27%) |
Jun 27, 2006 | 37.25 | 37.71 | 36.65 | 36.74 | 25,649 | -0.43(-1.15%) |
Jun 26, 2006 | 36.83 | 37.19 | 36.37 | 37.17 | 19,053 | +0.36(+0.98%) |
Jun 23, 2006 | 36.47 | 37.01 | 36.47 | 36.81 | 7,328 | +0.80(+2.23%) |
Jun 22, 2006 | 35.75 | 36.20 | 35.67 | 36.01 | 6,229 | +0.15(+0.41%) |
Jun 21, 2006 | 35.21 | 36.22 | 35.00 | 35.86 | 58,871 | +1.18(+3.40%) |
Jun 20, 2006 | 35.78 | 35.83 | 34.68 | 34.68 | 13,313 | -0.91(-2.55%) |
Jun 19, 2006 | 36.86 | 36.86 | 35.45 | 35.59 | 9,404 | -1.33(-3.59%) |
Jun 16, 2006 | 37.25 | 37.25 | 36.40 | 36.92 | 8,305 | -0.54(-1.44%) |
Jun 15, 2006 | 35.96 | 37.46 | 35.96 | 37.46 | 36,886 | +2.23(+6.32%) |
Jun 14, 2006 | 34.48 | 35.39 | 34.44 | 35.23 | 21,985 | +0.56(+1.61%) |
Jun 13, 2006 | 35.08 | 35.94 | 34.22 | 34.67 | 12,946 | -0.84(-2.35%) |
Jun 12, 2006 | 37.15 | 37.15 | 35.45 | 35.51 | 7,206 | -1.64(-4.41%) |
Jun 09, 2006 | 37.70 | 37.70 | 36.49 | 37.15 | 22,718 | -0.26(-0.70%) |
Jun 08, 2006 | 36.43 | 37.42 | 35.58 | 37.41 | 64,734 | +0.18(+0.48%) |
Jun 07, 2006 | 38.63 | 38.64 | 37.23 | 37.23 | 12,091 | -1.83(-4.68%) |
Jun 06, 2006 | 39.22 | 39.36 | 38.48 | 39.05 | 26,138 | -0.19(-0.48%) |
Jun 05, 2006 | 41.04 | 41.04 | 39.21 | 39.24 | 21,618 | -1.32(-3.25%) |
Jun 02, 2006 | 40.49 | 40.61 | 40.09 | 40.56 | 14,779 | +0.66(+1.64%) |
Jun 01, 2006 | 39.33 | 40.01 | 39.32 | 39.90 | 36,397 | +0.16(+0.41%) |
May 31, 2006 | 38.68 | 39.74 | 38.42 | 39.74 | 19,053 | +1.20(+3.10%) |
May 30, 2006 | 39.57 | 39.57 | 38.55 | 38.55 | 6,962 | -0.71(-1.81%) |
May 26, 2006 | 39.05 | 39.48 | 39.05 | 39.26 | 13,191 | +0.33(+0.84%) |
May 25, 2006 | 38.19 | 39.03 | 37.96 | 38.93 | 28,580 | +1.33(+3.53%) |
May 24, 2006 | 38.07 | 38.49 | 37.01 | 37.60 | 9,282 | -0.60(-1.56%) |
May 23, 2006 | 38.81 | 39.43 | 38.12 | 38.20 | 30,779 | +0.29(+0.76%) |
May 22, 2006 | 37.63 | 38.15 | 36.74 | 37.92 | 27,725 | -0.33(-0.86%) |
May 19, 2006 | 37.79 | 38.60 | 37.33 | 38.24 | 15,756 | -0.08(-0.21%) |
May 18, 2006 | 39.26 | 39.26 | 38.28 | 38.32 | 6,107 | -1.02(-2.60%) |
May 17, 2006 | 39.91 | 39.95 | 38.96 | 39.35 | 18,931 | -0.63(-1.58%) |
May 16, 2006 | 40.27 | 40.40 | 39.63 | 39.98 | 11,481 | -0.09(-0.22%) |
May 15, 2006 | 40.14 | 40.51 | 39.48 | 40.07 | 11,725 | -1.13(-2.74%) |
May 12, 2006 | 42.41 | 42.41 | 41.18 | 41.20 | 14,290 | -1.75(-4.08%) |
May 11, 2006 | 44.38 | 44.38 | 42.93 | 42.95 | 47,512 | -0.89(-2.03%) |
May 10, 2006 | 43.36 | 43.84 | 43.23 | 43.84 | 20,153 | +0.37(+0.85%) |
May 09, 2006 | 42.88 | 43.56 | 42.88 | 43.47 | 7,939 | +0.47(+1.10%) |