Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.35 | 39.05 | 38.04 | 39.05 | 193,700 | +0.63(+1.64%) |
Jan 30, 2007 | 37.25 | 38.46 | 37.18 | 38.42 | 97,100 | +1.45(+3.92%) |
Jan 29, 2007 | 37.75 | 37.75 | 36.85 | 36.97 | 93,900 | -0.86(-2.27%) |
Jan 26, 2007 | 37.70 | 37.95 | 37.43 | 37.83 | 56,000 | +0.38(+1.01%) |
Jan 25, 2007 | 38.05 | 38.10 | 37.33 | 37.45 | 65,600 | -0.50(-1.32%) |
Jan 24, 2007 | 37.73 | 37.99 | 37.20 | 37.95 | 162,400 | +0.20(+0.53%) |
Jan 23, 2007 | 37.30 | 37.88 | 36.85 | 37.75 | 415,700 | +0.87(+2.36%) |
Jan 22, 2007 | 37.15 | 37.45 | 36.46 | 36.88 | 170,100 | +0.07(+0.19%) |
Jan 19, 2007 | 35.95 | 36.89 | 35.95 | 36.81 | 140,700 | +0.92(+2.56%) |
Jan 18, 2007 | 36.50 | 36.99 | 35.53 | 35.89 | 252,700 | -0.43(-1.18%) |
Jan 17, 2007 | 35.75 | 36.49 | 35.75 | 36.32 | 92,600 | +0.17(+0.47%) |
Jan 16, 2007 | 36.65 | 37.35 | 35.73 | 36.15 | 109,500 | -0.73(-1.98%) |
Jan 12, 2007 | 36.03 | 36.94 | 36.03 | 36.88 | 138,000 | +0.56(+1.54%) |
Jan 11, 2007 | 36.70 | 37.16 | 36.00 | 36.32 | 323,700 | -0.29(-0.79%) |
Jan 10, 2007 | 37.00 | 37.20 | 36.51 | 36.61 | 213,500 | -0.61(-1.64%) |
Jan 09, 2007 | 36.90 | 37.32 | 36.65 | 37.22 | 230,900 | -0.18(-0.48%) |
Jan 08, 2007 | 38.00 | 38.29 | 37.07 | 37.40 | 291,100 | -0.08(-0.21%) |
Jan 05, 2007 | 37.20 | 37.64 | 36.50 | 37.48 | 337,200 | +0.33(+0.89%) |
Jan 04, 2007 | 38.06 | 38.20 | 36.93 | 37.15 | 200,000 | -1.25(-3.26%) |
Jan 03, 2007 | 39.50 | 40.00 | 38.29 | 38.40 | 174,500 | -1.67(-4.17%) |
Dec 29, 2006 | 39.80 | 40.15 | 39.51 | 40.07 | 308,300 | +0.27(+0.68%) |
Dec 28, 2006 | 39.99 | 39.99 | 39.66 | 39.80 | 242,400 | +0.15(+0.38%) |
Dec 27, 2006 | 39.90 | 40.00 | 39.58 | 39.65 | 165,200 | -0.15(-0.38%) |
Dec 26, 2006 | 40.74 | 40.74 | 39.75 | 39.80 | 191,000 | -0.88(-2.16%) |
Dec 22, 2006 | 40.94 | 40.95 | 40.63 | 40.68 | 53,700 | -0.22(-0.54%) |
Dec 21, 2006 | 41.09 | 41.10 | 40.60 | 40.90 | 71,400 | -0.35(-0.85%) |
Dec 20, 2006 | 41.44 | 41.45 | 41.11 | 41.25 | 130,600 | +0.12(+0.29%) |
Dec 19, 2006 | 40.74 | 41.40 | 40.60 | 41.13 | 80,500 | +0.30(+0.73%) |
Dec 18, 2006 | 41.40 | 41.40 | 40.83 | 40.83 | 147,200 | -0.82(-1.97%) |
Dec 15, 2006 | 41.60 | 41.66 | 41.31 | 41.65 | 80,900 | +0.05(+0.12%) |
Dec 14, 2006 | 41.55 | 41.78 | 41.35 | 41.60 | 130,900 | +0.68(+1.66%) |
Dec 13, 2006 | 40.99 | 41.18 | 40.66 | 40.92 | 365,900 | +0.03(+0.07%) |
Dec 12, 2006 | 41.30 | 41.42 | 40.77 | 40.89 | 307,800 | -0.26(-0.63%) |
Dec 11, 2006 | 41.20 | 41.41 | 40.91 | 41.15 | 67,600 | -0.20(-0.48%) |
Dec 08, 2006 | 41.95 | 42.20 | 41.30 | 41.35 | 132,300 | -0.29(-0.71%) |
Dec 07, 2006 | 41.65 | 41.73 | 41.32 | 41.64 | 91,000 | -0.16(-0.37%) |
Dec 06, 2006 | 41.89 | 42.30 | 41.60 | 41.80 | 102,300 | -0.50(-1.18%) |
Dec 05, 2006 | 42.30 | 42.38 | 41.73 | 42.30 | 111,900 | +0.23(+0.55%) |
Dec 04, 2006 | 42.60 | 42.60 | 42.01 | 42.07 | 127,000 | -1.03(-2.39%) |
Dec 01, 2006 | 42.65 | 43.10 | 42.53 | 43.10 | 657,600 | +0.05(+0.12%) |
Nov 30, 2006 | 42.58 | 43.19 | 42.58 | 43.05 | 187,700 | +0.47(+1.10%) |
Nov 29, 2006 | 41.85 | 42.59 | 41.78 | 42.58 | 286,000 | +0.83(+1.99%) |
Nov 28, 2006 | 41.64 | 41.85 | 41.45 | 41.75 | 243,400 | +0.31(+0.75%) |
Nov 27, 2006 | 41.39 | 41.53 | 41.16 | 41.44 | 89,500 | +0.05(+0.12%) |
Nov 24, 2006 | 40.95 | 41.39 | 40.95 | 41.39 | 74,600 | +0.74(+1.82%) |
Nov 22, 2006 | 41.15 | 41.37 | 40.43 | 40.65 | 207,400 | -0.58(-1.41%) |
Nov 21, 2006 | 40.80 | 41.34 | 40.70 | 41.23 | 141,400 | +0.65(+1.60%) |
Nov 20, 2006 | 40.55 | 40.85 | 40.34 | 40.58 | 154,300 | +0.08(+0.20%) |
Nov 17, 2006 | 40.20 | 40.60 | 40.06 | 40.50 | 186,400 | +0.25(+0.62%) |
Nov 16, 2006 | 41.50 | 41.71 | 40.10 | 40.25 | 359,700 | -1.09(-2.64%) |
Nov 15, 2006 | 41.05 | 41.58 | 40.97 | 41.34 | 83,700 | +0.37(+0.90%) |
Nov 14, 2006 | 41.10 | 41.22 | 40.89 | 40.97 | 51,300 | -0.09(-0.22%) |
Nov 13, 2006 | 41.20 | 41.22 | 40.77 | 41.06 | 158,400 | -0.49(-1.18%) |
Nov 10, 2006 | 42.20 | 42.20 | 41.40 | 41.55 | 134,900 | -0.65(-1.54%) |
Nov 09, 2006 | 42.10 | 42.63 | 42.10 | 42.20 | 250,300 | +0.41(+0.98%) |
Nov 08, 2006 | 41.60 | 41.99 | 41.44 | 41.79 | 173,500 | +0.38(+0.92%) |
Nov 07, 2006 | 41.75 | 41.85 | 41.26 | 41.41 | 38,000 | -0.24(-0.58%) |
Nov 06, 2006 | 41.30 | 41.87 | 41.30 | 41.65 | 132,800 | +0.34(+0.82%) |
Nov 03, 2006 | 41.05 | 41.48 | 40.95 | 41.31 | 83,500 | +0.61(+1.50%) |
Nov 02, 2006 | 40.80 | 41.26 | 40.57 | 40.70 | 61,800 | -0.30(-0.73%) |
Nov 01, 2006 | 41.05 | 41.25 | 40.40 | 41.00 | 112,000 | +0.00(+0.00%) |
Oct 31, 2006 | 40.55 | 41.02 | 40.08 | 41.00 | 121,600 | +0.06(+0.15%) |
Oct 30, 2006 | 41.50 | 41.57 | 40.69 | 40.94 | 97,300 | -1.21(-2.87%) |
Oct 27, 2006 | 42.15 | 42.28 | 41.87 | 42.15 | 52,400 | +0.00(+0.00%) |
Oct 26, 2006 | 42.58 | 42.75 | 41.90 | 42.15 | 42,700 | -0.48(-1.13%) |
Oct 25, 2006 | 41.65 | 42.68 | 41.65 | 42.63 | 42,400 | +1.03(+2.48%) |
Oct 24, 2006 | 41.05 | 41.60 | 40.87 | 41.60 | 59,100 | +0.50(+1.22%) |
Oct 23, 2006 | 41.00 | 41.20 | 40.77 | 41.10 | 284,400 | -0.40(-0.96%) |
Oct 20, 2006 | 42.00 | 42.05 | 41.30 | 41.50 | 213,600 | -0.39(-0.93%) |
Oct 19, 2006 | 41.60 | 42.05 | 41.15 | 41.89 | 79,100 | +0.49(+1.18%) |
Oct 18, 2006 | 41.70 | 42.05 | 41.04 | 41.40 | 28,100 | -0.45(-1.08%) |
Oct 17, 2006 | 42.75 | 42.76 | 41.77 | 41.85 | 58,600 | -0.55(-1.30%) |
Oct 16, 2006 | 41.50 | 42.42 | 41.35 | 42.40 | 55,500 | +0.95(+2.29%) |
Oct 13, 2006 | 41.25 | 41.66 | 41.25 | 41.45 | 62,600 | +0.52(+1.27%) |
Oct 12, 2006 | 40.95 | 41.10 | 40.66 | 40.93 | 20,200 | +0.13(+0.32%) |
Oct 11, 2006 | 41.15 | 42.28 | 40.80 | 40.80 | 47,200 | -0.35(-0.85%) |
Oct 10, 2006 | 41.55 | 41.56 | 41.15 | 41.15 | 42,800 | -0.70(-1.67%) |
Oct 09, 2006 | 41.95 | 42.28 | 41.79 | 41.85 | 152,700 | +0.45(+1.09%) |
Oct 06, 2006 | 41.20 | 41.41 | 40.80 | 41.40 | 111,200 | +0.34(+0.83%) |
Oct 05, 2006 | 41.50 | 41.53 | 40.99 | 41.06 | 153,200 | +0.39(+0.96%) |
Oct 04, 2006 | 40.39 | 40.71 | 39.74 | 40.67 | 203,200 | +0.39(+0.97%) |
Oct 03, 2006 | 40.72 | 40.72 | 40.10 | 40.28 | 25,300 | -1.00(-2.42%) |
Oct 02, 2006 | 42.05 | 42.11 | 41.12 | 41.28 | 17,800 | -0.79(-1.88%) |
Sep 29, 2006 | 41.70 | 42.14 | 41.30 | 42.07 | 245,800 | +0.23(+0.55%) |
Sep 28, 2006 | 42.00 | 42.30 | 41.73 | 41.84 | 351,600 | -0.14(-0.33%) |
Sep 27, 2006 | 41.40 | 41.98 | 40.68 | 41.98 | 112,200 | +0.68(+1.65%) |
Sep 26, 2006 | 41.05 | 41.45 | 40.92 | 41.30 | 76,700 | +0.30(+0.73%) |
Sep 25, 2006 | 40.30 | 41.31 | 40.25 | 41.00 | 53,400 | +0.06(+0.15%) |
Sep 22, 2006 | 41.65 | 41.65 | 40.75 | 40.94 | 26,100 | -0.51(-1.23%) |
Sep 21, 2006 | 41.05 | 41.50 | 40.85 | 41.45 | 99,200 | +0.45(+1.10%) |
Sep 20, 2006 | 41.15 | 41.45 | 40.90 | 41.00 | 173,800 | -0.50(-1.20%) |
Sep 19, 2006 | 42.78 | 42.84 | 41.50 | 41.50 | 222,400 | -1.15(-2.70%) |
Sep 18, 2006 | 42.19 | 42.88 | 42.00 | 42.65 | 25,500 | +0.45(+1.07%) |
Sep 15, 2006 | 42.40 | 42.40 | 41.84 | 42.20 | 75,100 | -0.17(-0.40%) |
Sep 14, 2006 | 43.10 | 43.20 | 42.25 | 42.37 | 102,700 | -0.90(-2.08%) |
Sep 13, 2006 | 43.54 | 43.54 | 42.99 | 43.27 | 143,700 | -0.10(-0.23%) |
Sep 12, 2006 | 44.10 | 44.30 | 43.20 | 43.37 | 234,500 | -0.54(-1.23%) |
Sep 11, 2006 | 44.10 | 44.36 | 43.75 | 43.91 | 77,000 | -0.80(-1.79%) |
Sep 08, 2006 | 45.60 | 45.60 | 44.62 | 44.71 | 81,500 | -0.79(-1.74%) |
Sep 07, 2006 | 45.70 | 45.71 | 45.25 | 45.50 | 90,800 | -0.32(-0.70%) |
Sep 06, 2006 | 45.90 | 46.28 | 45.70 | 45.82 | 16,900 | -0.40(-0.87%) |
Sep 05, 2006 | 46.25 | 46.53 | 46.12 | 46.22 | 35,500 | -0.28(-0.60%) |
Sep 01, 2006 | 47.00 | 47.00 | 46.43 | 46.50 | 49,800 | -0.63(-1.34%) |
Aug 31, 2006 | 47.00 | 47.13 | 46.70 | 47.13 | 21,600 | +0.13(+0.28%) |
Aug 30, 2006 | 47.01 | 47.01 | 46.45 | 47.00 | 16,200 | -0.01(-0.02%) |
Aug 29, 2006 | 46.90 | 47.10 | 46.60 | 47.01 | 25,200 | -0.23(-0.49%) |
Aug 28, 2006 | 47.74 | 47.75 | 47.22 | 47.24 | 239,200 | -1.20(-2.48%) |
Aug 25, 2006 | 49.05 | 49.15 | 48.44 | 48.44 | 65,300 | -0.11(-0.23%) |
Aug 24, 2006 | 48.00 | 48.55 | 47.91 | 48.55 | 189,400 | +0.52(+1.08%) |
Aug 23, 2006 | 48.58 | 48.58 | 47.60 | 48.03 | 145,600 | -0.53(-1.09%) |
Aug 22, 2006 | 48.50 | 48.72 | 48.28 | 48.56 | 34,700 | +0.13(+0.27%) |
Aug 21, 2006 | 48.40 | 48.50 | 48.15 | 48.43 | 82,700 | +0.56(+1.17%) |
Aug 18, 2006 | 47.95 | 48.12 | 47.46 | 47.87 | 29,000 | +0.14(+0.29%) |
Aug 17, 2006 | 48.00 | 48.00 | 47.55 | 47.73 | 16,400 | -0.72(-1.49%) |
Aug 16, 2006 | 48.90 | 48.95 | 48.40 | 48.45 | 33,200 | -0.40(-0.82%) |
Aug 15, 2006 | 49.05 | 49.14 | 48.85 | 48.85 | 16,300 | -0.13(-0.27%) |
Aug 14, 2006 | 48.95 | 49.03 | 48.63 | 48.98 | 19,800 | -0.87(-1.75%) |
Aug 11, 2006 | 50.20 | 50.33 | 49.63 | 49.85 | 18,600 | -0.15(-0.30%) |
Aug 10, 2006 | 50.95 | 50.95 | 49.90 | 50.00 | 117,000 | -1.33(-2.59%) |
Aug 09, 2006 | 51.30 | 51.88 | 51.20 | 51.33 | 166,200 | +0.23(+0.45%) |
Aug 08, 2006 | 51.05 | 51.40 | 50.93 | 51.10 | 52,100 | -0.23(-0.45%) |
Aug 07, 2006 | 51.00 | 51.51 | 50.85 | 51.33 | 204,200 | +0.73(+1.44%) |
Aug 04, 2006 | 50.95 | 51.07 | 50.37 | 50.60 | 94,600 | -0.17(-0.33%) |
Aug 03, 2006 | 50.90 | 50.92 | 50.57 | 50.77 | 138,800 | -0.82(-1.59%) |
Aug 02, 2006 | 51.60 | 52.05 | 51.27 | 51.59 | 148,100 | +0.84(+1.66%) |
Aug 01, 2006 | 51.15 | 51.23 | 50.68 | 50.75 | 191,700 | +0.00(+0.00%) |
Jul 31, 2006 | 50.15 | 50.77 | 49.75 | 50.75 | 68,100 | +1.20(+2.42%) |
Jul 28, 2006 | 49.90 | 49.90 | 49.33 | 49.55 | 42,000 | -0.60(-1.20%) |
Jul 27, 2006 | 50.15 | 50.35 | 49.93 | 50.15 | 41,800 | +0.53(+1.07%) |
Jul 26, 2006 | 49.35 | 49.80 | 49.35 | 49.62 | 17,800 | +0.37(+0.75%) |
Jul 25, 2006 | 50.15 | 50.15 | 49.20 | 49.25 | 41,600 | -0.45(-0.91%) |
Jul 24, 2006 | 49.25 | 49.70 | 48.98 | 49.70 | 220,900 | +0.45(+0.91%) |