Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.53 | 42.64 | 42.30 | 42.31 | 9,285 | -0.23(-0.54%) |
Dec 28, 2006 | 42.60 | 42.65 | 42.40 | 42.53 | 28,745 | -0.07(-0.17%) |
Dec 27, 2006 | 42.37 | 42.61 | 42.37 | 42.61 | 38,539 | +0.51(+1.20%) |
Dec 26, 2006 | 41.99 | 42.10 | 41.88 | 42.10 | 36,377 | +0.14(+0.34%) |
Dec 22, 2006 | 42.16 | 42.16 | 41.66 | 41.96 | 64,613 | -0.29(-0.69%) |
Dec 21, 2006 | 42.68 | 42.78 | 42.18 | 42.25 | 54,438 | -0.42(-0.99%) |
Dec 20, 2006 | 42.51 | 42.95 | 42.51 | 42.68 | 47,951 | +0.07(+0.17%) |
Dec 19, 2006 | 42.57 | 42.68 | 42.21 | 42.60 | 443,392 | -0.14(-0.33%) |
Dec 18, 2006 | 42.83 | 43.11 | 42.73 | 42.75 | 41,846 | -0.01(-0.03%) |
Dec 15, 2006 | 42.81 | 42.94 | 42.74 | 42.76 | 92,977 | +0.26(+0.61%) |
Dec 14, 2006 | 42.41 | 42.70 | 42.36 | 42.50 | 47,061 | +0.09(+0.22%) |
Dec 13, 2006 | 42.88 | 42.88 | 42.31 | 42.41 | 23,657 | -0.31(-0.74%) |
Dec 12, 2006 | 42.89 | 43.11 | 42.53 | 42.72 | 156,319 | -0.29(-0.68%) |
Dec 11, 2006 | 43.18 | 43.38 | 42.90 | 43.01 | 121,214 | -0.03(-0.07%) |
Dec 08, 2006 | 42.66 | 43.12 | 42.66 | 43.05 | 45,407 | +0.43(+1.01%) |
Dec 07, 2006 | 43.19 | 43.35 | 42.60 | 42.61 | 48,333 | -0.45(-1.04%) |
Dec 06, 2006 | 42.69 | 43.11 | 42.69 | 43.06 | 69,447 | +0.31(+0.74%) |
Dec 05, 2006 | 42.51 | 42.90 | 42.41 | 42.75 | 31,925 | +0.36(+0.85%) |
Dec 04, 2006 | 41.52 | 42.39 | 41.52 | 42.38 | 83,183 | +0.97(+2.33%) |
Dec 01, 2006 | 41.26 | 42.05 | 41.03 | 41.42 | 136,604 | -0.57(-1.35%) |
Nov 30, 2006 | 42.24 | 42.27 | 41.73 | 41.98 | 88,653 | -0.19(-0.45%) |
Nov 29, 2006 | 42.68 | 42.75 | 41.71 | 42.17 | 113,582 | -0.19(-0.45%) |
Nov 28, 2006 | 41.93 | 42.46 | 41.62 | 42.36 | 34,977 | +0.24(+0.58%) |
Nov 27, 2006 | 43.54 | 43.59 | 42.07 | 42.12 | 143,218 | -1.65(-3.77%) |
Nov 24, 2006 | 43.38 | 43.91 | 43.28 | 43.77 | 53,039 | -0.09(-0.22%) |
Nov 22, 2006 | 43.90 | 43.90 | 43.58 | 43.86 | 120,705 | +0.43(+1.00%) |
Nov 21, 2006 | 42.89 | 43.43 | 42.89 | 43.43 | 42,736 | +0.68(+1.58%) |
Nov 20, 2006 | 42.57 | 42.87 | 42.49 | 42.75 | 105,188 | +0.31(+0.74%) |
Nov 17, 2006 | 42.24 | 42.60 | 42.10 | 42.44 | 42,863 | +0.09(+0.22%) |
Nov 16, 2006 | 42.47 | 42.51 | 42.27 | 42.35 | 67,411 | +0.17(+0.39%) |
Nov 15, 2006 | 41.68 | 42.27 | 41.67 | 42.18 | 134,951 | +0.35(+0.83%) |
Nov 14, 2006 | 41.33 | 41.85 | 40.85 | 41.83 | 69,319 | +0.69(+1.68%) |
Nov 13, 2006 | 40.95 | 41.34 | 40.95 | 41.14 | 31,543 | +0.29(+0.71%) |
Nov 10, 2006 | 40.53 | 40.88 | 40.43 | 40.85 | 16,153 | +0.64(+1.60%) |
Nov 09, 2006 | 40.98 | 41.04 | 40.14 | 40.21 | 59,398 | -0.85(-2.07%) |
Nov 08, 2006 | 40.84 | 41.16 | 40.83 | 41.06 | 25,692 | -0.13(-0.31%) |
Nov 07, 2006 | 41.16 | 41.45 | 41.11 | 41.18 | 32,942 | +0.03(+0.08%) |
Nov 06, 2006 | 40.33 | 41.24 | 40.33 | 41.15 | 95,648 | +1.01(+2.51%) |
Nov 03, 2006 | 40.29 | 40.32 | 39.83 | 40.14 | 120,196 | -0.02(-0.06%) |
Nov 02, 2006 | 39.87 | 40.33 | 39.59 | 40.17 | 296,739 | +0.11(+0.27%) |
Nov 01, 2006 | 41.16 | 41.28 | 40.06 | 40.06 | 73,390 | -0.89(-2.17%) |
Oct 31, 2006 | 41.15 | 41.17 | 40.91 | 40.95 | 52,657 | -0.02(-0.06%) |
Oct 30, 2006 | 40.66 | 41.14 | 40.62 | 40.97 | 29,127 | +0.19(+0.46%) |
Oct 27, 2006 | 41.15 | 41.28 | 40.76 | 40.78 | 288,599 | -0.46(-1.11%) |
Oct 26, 2006 | 40.88 | 41.24 | 40.58 | 41.24 | 269,139 | +0.43(+1.06%) |
Oct 25, 2006 | 40.88 | 41.01 | 40.56 | 40.80 | 98,446 | +0.02(+0.04%) |
Oct 24, 2006 | 40.43 | 40.79 | 40.43 | 40.79 | 15,644 | +0.22(+0.54%) |
Oct 23, 2006 | 40.01 | 40.58 | 40.01 | 40.57 | 91,578 | +0.46(+1.14%) |
Oct 20, 2006 | 40.14 | 40.19 | 40.06 | 40.11 | 85,473 | +0.06(+0.14%) |
Oct 19, 2006 | 40.30 | 40.30 | 39.96 | 40.06 | 292,415 | -0.31(-0.76%) |
Oct 18, 2006 | 40.53 | 40.68 | 40.21 | 40.36 | 52,276 | +0.17(+0.43%) |
Oct 17, 2006 | 40.47 | 40.47 | 39.99 | 40.19 | 71,609 | -0.03(-0.08%) |
Oct 16, 2006 | 40.33 | 40.44 | 40.19 | 40.22 | 44,517 | -0.15(-0.37%) |
Oct 13, 2006 | 40.29 | 40.51 | 40.25 | 40.37 | 56,473 | +0.09(+0.23%) |
Oct 12, 2006 | 39.93 | 40.36 | 39.93 | 40.28 | 111,166 | +0.53(+1.33%) |
Oct 11, 2006 | 39.88 | 39.91 | 39.49 | 39.75 | 89,670 | -0.98(-2.41%) |
Oct 10, 2006 | 40.78 | 41.08 | 40.44 | 40.73 | 284,529 | +0.07(+0.17%) |
Oct 09, 2006 | 40.25 | 40.73 | 40.21 | 40.66 | 66,903 | +0.35(+0.86%) |
Oct 06, 2006 | 40.11 | 40.38 | 40.03 | 40.32 | 35,232 | -0.11(-0.27%) |
Oct 05, 2006 | 39.96 | 40.47 | 39.94 | 40.43 | 189,135 | +0.39(+0.98%) |
Oct 04, 2006 | 39.06 | 40.04 | 38.92 | 40.03 | 114,854 | +0.89(+2.27%) |
Oct 03, 2006 | 38.58 | 39.21 | 38.58 | 39.15 | 43,245 | +0.52(+1.34%) |
Oct 02, 2006 | 38.66 | 38.81 | 38.45 | 38.63 | 86,490 | -0.19(-0.49%) |
Sep 29, 2006 | 38.94 | 39.07 | 38.82 | 38.82 | 48,333 | +0.01(+0.02%) |
Sep 28, 2006 | 38.85 | 38.86 | 38.45 | 38.81 | 65,631 | +0.07(+0.18%) |
Sep 27, 2006 | 38.86 | 39.01 | 38.58 | 38.74 | 12,973 | -0.32(-0.83%) |
Sep 26, 2006 | 38.54 | 39.07 | 38.51 | 39.06 | 46,679 | +0.45(+1.16%) |
Sep 25, 2006 | 38.65 | 38.74 | 38.25 | 38.61 | 24,166 | +0.34(+0.88%) |
Sep 22, 2006 | 38.09 | 38.33 | 37.97 | 38.27 | 14,372 | -0.04(-0.10%) |
Sep 21, 2006 | 38.48 | 38.78 | 38.11 | 38.31 | 32,179 | -0.09(-0.25%) |
Sep 20, 2006 | 38.30 | 38.69 | 38.19 | 38.41 | 84,074 | +0.43(+1.14%) |
Sep 19, 2006 | 38.19 | 38.33 | 37.78 | 37.97 | 44,262 | -0.31(-0.82%) |
Sep 18, 2006 | 38.27 | 38.38 | 38.04 | 38.29 | 27,091 | +0.13(+0.33%) |
Sep 15, 2006 | 37.90 | 38.23 | 37.87 | 38.16 | 68,429 | +0.66(+1.76%) |
Sep 14, 2006 | 37.15 | 37.55 | 36.96 | 37.50 | 53,929 | +0.25(+0.68%) |
Sep 13, 2006 | 36.58 | 37.51 | 36.58 | 37.25 | 79,876 | +0.80(+2.19%) |
Sep 12, 2006 | 35.74 | 36.56 | 35.74 | 36.45 | 29,508 | +1.02(+2.89%) |
Sep 11, 2006 | 35.42 | 35.60 | 35.22 | 35.43 | 35,486 | -0.15(-0.42%) |
Sep 08, 2006 | 35.22 | 35.62 | 35.19 | 35.58 | 4,578 | +0.27(+0.76%) |
Sep 07, 2006 | 35.54 | 35.62 | 35.31 | 35.31 | 31,925 | -0.37(-1.04%) |
Sep 06, 2006 | 35.85 | 35.89 | 35.68 | 35.68 | 75,425 | -0.40(-1.11%) |
Sep 05, 2006 | 35.80 | 36.12 | 35.74 | 36.08 | 46,933 | +0.42(+1.17%) |
Sep 01, 2006 | 35.55 | 35.66 | 35.33 | 35.66 | 112,946 | +0.13(+0.38%) |
Aug 31, 2006 | 35.33 | 35.62 | 35.33 | 35.53 | 14,881 | +0.25(+0.71%) |
Aug 30, 2006 | 35.08 | 35.34 | 34.97 | 35.28 | 16,662 | +0.33(+0.94%) |
Aug 29, 2006 | 35.16 | 35.16 | 34.55 | 34.95 | 55,455 | -0.21(-0.60%) |
Aug 28, 2006 | 35.06 | 35.30 | 34.92 | 35.16 | 156,828 | -0.02(-0.07%) |
Aug 25, 2006 | 35.20 | 35.33 | 35.07 | 35.18 | 15,008 | -0.16(-0.45%) |
Aug 24, 2006 | 35.78 | 35.78 | 35.26 | 35.34 | 50,368 | -0.39(-1.08%) |
Aug 23, 2006 | 36.09 | 36.09 | 35.71 | 35.73 | 16,026 | -0.31(-0.87%) |
Aug 22, 2006 | 36.25 | 36.38 | 35.93 | 36.04 | 19,587 | -0.02(-0.04%) |
Aug 21, 2006 | 36.22 | 36.22 | 35.95 | 36.06 | 19,842 | -0.42(-1.16%) |
Aug 18, 2006 | 36.61 | 36.61 | 36.19 | 36.48 | 72,118 | -0.12(-0.32%) |
Aug 17, 2006 | 36.07 | 36.79 | 36.07 | 36.60 | 139,784 | +0.44(+1.22%) |
Aug 16, 2006 | 35.93 | 36.27 | 35.91 | 36.16 | 38,539 | +0.46(+1.30%) |
Aug 15, 2006 | 35.32 | 35.74 | 35.32 | 35.69 | 88,653 | +0.90(+2.58%) |
Aug 14, 2006 | 35.20 | 35.29 | 34.69 | 34.80 | 60,925 | -0.11(-0.32%) |
Aug 11, 2006 | 35.23 | 35.25 | 34.79 | 34.91 | 4,197 | -0.31(-0.87%) |
Aug 10, 2006 | 34.79 | 35.24 | 34.79 | 35.21 | 3,307 | +0.29(+0.83%) |
Aug 09, 2006 | 35.82 | 35.82 | 34.92 | 34.92 | 32,815 | -0.50(-1.42%) |
Aug 08, 2006 | 35.82 | 36.09 | 35.34 | 35.43 | 18,824 | -0.34(-0.95%) |
Aug 07, 2006 | 35.90 | 35.92 | 35.66 | 35.76 | 31,034 | -0.27(-0.74%) |
Aug 04, 2006 | 36.23 | 36.57 | 35.87 | 36.03 | 73,771 | +0.41(+1.15%) |
Aug 03, 2006 | 35.09 | 35.79 | 35.07 | 35.62 | 9,921 | +0.24(+0.69%) |
Aug 02, 2006 | 35.33 | 35.44 | 35.18 | 35.38 | 12,719 | +0.25(+0.72%) |
Aug 01, 2006 | 35.38 | 35.38 | 35.03 | 35.13 | 3,179 | -0.59(-1.65%) |
Jul 31, 2006 | 35.46 | 35.76 | 35.38 | 35.72 | 19,206 | -0.07(-0.20%) |
Jul 28, 2006 | 35.48 | 35.79 | 35.25 | 35.79 | 29,381 | +0.89(+2.55%) |
Jul 27, 2006 | 35.01 | 35.21 | 34.79 | 34.90 | 45,534 | +0.20(+0.57%) |
Jul 26, 2006 | 34.85 | 34.86 | 34.59 | 34.70 | 8,394 | -0.21(-0.61%) |
Jul 25, 2006 | 34.71 | 35.02 | 34.54 | 34.92 | 55,074 | +0.04(+0.11%) |
Jul 24, 2006 | 34.39 | 34.93 | 34.39 | 34.88 | 41,210 | +0.94(+2.78%) |
Jul 21, 2006 | 34.43 | 34.43 | 33.63 | 33.93 | 151,740 | -0.52(-1.51%) |
Jul 20, 2006 | 35.05 | 35.05 | 34.45 | 34.45 | 153,139 | -0.35(-0.99%) |
Jul 19, 2006 | 33.53 | 34.87 | 33.53 | 34.80 | 130,117 | +1.45(+4.36%) |
Jul 18, 2006 | 33.41 | 33.63 | 32.95 | 33.34 | 81,403 | -0.01(-0.02%) |
Jul 17, 2006 | 33.20 | 33.48 | 33.02 | 33.35 | 17,552 | +0.05(+0.14%) |
Jul 14, 2006 | 33.62 | 33.63 | 32.98 | 33.30 | 200,582 | -0.31(-0.91%) |
Jul 13, 2006 | 33.94 | 34.28 | 33.61 | 33.61 | 102,135 | -0.86(-2.49%) |
Jul 12, 2006 | 35.25 | 35.25 | 34.47 | 34.47 | 67,666 | -0.69(-1.97%) |
Jul 11, 2006 | 34.89 | 35.18 | 34.51 | 35.16 | 49,605 | +0.07(+0.20%) |
Jul 10, 2006 | 35.37 | 35.42 | 34.94 | 35.09 | 131,262 | -0.09(-0.25%) |
Jul 07, 2006 | 35.93 | 35.93 | 35.16 | 35.18 | 372,800 | -0.90(-2.51%) |
Jul 06, 2006 | 36.20 | 36.39 | 35.97 | 36.08 | 412,739 | +0.05(+0.15%) |
Jul 05, 2006 | 36.17 | 36.17 | 35.69 | 36.02 | 128,845 | -0.50(-1.38%) |
Jul 03, 2006 | 35.97 | 36.56 | 35.97 | 36.53 | 63,596 | +0.75(+2.11%) |
Jun 30, 2006 | 35.80 | 35.84 | 35.38 | 35.77 | 39,811 | +0.17(+0.46%) |
Jun 29, 2006 | 34.45 | 35.64 | 34.44 | 35.61 | 268,503 | +1.52(+4.45%) |
Jun 28, 2006 | 34.32 | 34.32 | 33.65 | 34.09 | 46,425 | -0.02(-0.07%) |
Jun 27, 2006 | 34.91 | 34.91 | 34.09 | 34.11 | 107,477 | -0.88(-2.52%) |
Jun 26, 2006 | 34.64 | 34.99 | 34.64 | 34.99 | 15,008 | +0.32(+0.93%) |
Jun 23, 2006 | 34.33 | 34.72 | 34.33 | 34.67 | 6,995 | +0.18(+0.52%) |
Jun 22, 2006 | 34.47 | 34.56 | 34.23 | 34.49 | 15,771 | -0.17(-0.50%) |
Jun 21, 2006 | 34.06 | 34.76 | 34.04 | 34.66 | 77,841 | +1.10(+3.28%) |
Jun 20, 2006 | 33.55 | 33.94 | 33.43 | 33.56 | 109,003 | +0.06(+0.19%) |
Jun 19, 2006 | 33.85 | 33.85 | 33.32 | 33.50 | 95,012 | -0.27(-0.79%) |
Jun 16, 2006 | 33.81 | 33.83 | 33.45 | 33.77 | 96,411 | -0.13(-0.37%) |
Jun 15, 2006 | 33.01 | 34.01 | 33.00 | 33.89 | 36,758 | +1.64(+5.07%) |
Jun 14, 2006 | 32.25 | 32.50 | 32.06 | 32.26 | 229,963 | +0.02(+0.07%) |
Jun 13, 2006 | 33.66 | 33.95 | 32.04 | 32.23 | 220,933 | -1.60(-4.72%) |
Jun 12, 2006 | 35.31 | 35.31 | 33.83 | 33.83 | 295,849 | -1.48(-4.19%) |
Jun 09, 2006 | 35.49 | 35.67 | 35.10 | 35.31 | 46,552 | +0.20(+0.58%) |
Jun 08, 2006 | 35.10 | 35.10 | 33.90 | 35.10 | 368,985 | -0.20(-0.56%) |
Jun 07, 2006 | 35.55 | 35.89 | 35.25 | 35.30 | 735,680 | +0.14(+0.40%) |
Jun 06, 2006 | 35.38 | 35.47 | 34.92 | 35.16 | 908,535 | -0.41(-1.15%) |
Jun 05, 2006 | 36.50 | 36.69 | 35.54 | 35.57 | 193,714 | -1.10(-3.00%) |
Jun 02, 2006 | 37.19 | 37.29 | 36.52 | 36.67 | 1,664,567 | +0.16(+0.43%) |
Jun 01, 2006 | 36.02 | 36.52 | 35.84 | 36.51 | 1,948,333 | +0.56(+1.55%) |
May 31, 2006 | 35.59 | 35.95 | 35.59 | 35.95 | 82,547 | +0.57(+1.60%) |
May 30, 2006 | 36.24 | 36.24 | 35.39 | 35.39 | 346,726 | -1.08(-2.95%) |
May 26, 2006 | 36.42 | 36.51 | 36.01 | 36.46 | 28,745 | +0.67(+1.87%) |
May 25, 2006 | 35.43 | 35.84 | 35.03 | 35.80 | 1,277,902 | +0.92(+2.64%) |
May 24, 2006 | 35.00 | 35.42 | 33.98 | 34.88 | 432,072 | -0.31(-0.89%) |
May 23, 2006 | 35.84 | 36.19 | 35.19 | 35.19 | 636,343 | -0.33(-0.93%) |
May 22, 2006 | 35.92 | 35.97 | 34.94 | 35.52 | 1,049,337 | -0.96(-2.63%) |
May 19, 2006 | 36.13 | 36.61 | 35.93 | 36.48 | 1,086,604 | +0.50(+1.40%) |
May 18, 2006 | 36.76 | 36.76 | 35.98 | 35.98 | 1,200,314 | -0.35(-0.97%) |
May 17, 2006 | 37.15 | 37.15 | 36.16 | 36.33 | 394,932 | -1.34(-3.57%) |
May 16, 2006 | 37.74 | 37.79 | 37.68 | 37.68 | 134,569 | +0.42(+1.12%) |
May 15, 2006 | 38.05 | 38.05 | 37.26 | 37.26 | 89,670 | -1.06(-2.77%) |
May 12, 2006 | 38.79 | 38.92 | 38.30 | 38.32 | 702,229 | -0.67(-1.71%) |
May 11, 2006 | 40.10 | 40.10 | 38.99 | 38.99 | 136,477 | -1.05(-2.63%) |
May 10, 2006 | 40.07 | 40.10 | 39.71 | 40.04 | 42,227 | -0.12(-0.29%) |
May 09, 2006 | 40.18 | 40.24 | 40.07 | 40.16 | 19,206 | +0.02(+0.04%) |