Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.14 | 28.98 | 28.08 | 28.81 | 895,971 | +0.41(+1.43%) |
Jan 30, 2007 | 28.00 | 28.57 | 27.92 | 28.41 | 901,353 | +0.53(+1.89%) |
Jan 29, 2007 | 27.98 | 28.14 | 27.82 | 27.88 | 1,058,968 | -0.58(-2.04%) |
Jan 26, 2007 | 28.33 | 28.73 | 27.93 | 28.46 | 411,080 | +0.25(+0.90%) |
Jan 25, 2007 | 29.10 | 29.21 | 28.09 | 28.21 | 1,196,593 | -0.64(-2.23%) |
Jan 24, 2007 | 28.31 | 28.98 | 27.91 | 28.85 | 541,785 | +0.70(+2.48%) |
Jan 23, 2007 | 27.33 | 28.25 | 27.24 | 28.15 | 449,010 | +1.08(+3.99%) |
Jan 22, 2007 | 27.18 | 27.37 | 26.76 | 27.07 | 245,520 | +0.10(+0.36%) |
Jan 19, 2007 | 26.70 | 27.08 | 26.53 | 26.97 | 386,989 | +0.39(+1.48%) |
Jan 18, 2007 | 27.29 | 27.52 | 26.35 | 26.58 | 323,687 | -0.54(-2.00%) |
Jan 17, 2007 | 26.63 | 27.22 | 26.28 | 27.12 | 349,572 | +0.71(+2.67%) |
Jan 16, 2007 | 27.26 | 27.30 | 26.42 | 26.42 | 379,813 | -1.11(-4.03%) |
Jan 12, 2007 | 27.18 | 27.61 | 27.06 | 27.52 | 388,271 | +0.61(+2.26%) |
Jan 11, 2007 | 26.30 | 27.02 | 26.30 | 26.92 | 436,452 | +0.39(+1.46%) |
Jan 10, 2007 | 25.47 | 26.62 | 25.47 | 26.53 | 489,503 | +0.83(+3.22%) |
Jan 09, 2007 | 26.16 | 26.21 | 25.56 | 25.70 | 1,010,530 | -0.79(-2.98%) |
Jan 08, 2007 | 26.23 | 26.63 | 26.07 | 26.49 | 480,021 | +0.53(+2.06%) |
Jan 05, 2007 | 25.96 | 26.31 | 25.71 | 25.96 | 502,061 | -0.13(-0.51%) |
Jan 04, 2007 | 26.86 | 27.00 | 25.98 | 26.09 | 750,401 | -0.93(-3.45%) |
Jan 03, 2007 | 28.09 | 28.09 | 26.69 | 27.02 | 872,393 | -2.38(-8.10%) |
Dec 29, 2006 | 29.30 | 29.57 | 28.85 | 29.40 | 228,605 | +0.30(+1.05%) |
Dec 28, 2006 | 29.21 | 29.46 | 28.96 | 29.10 | 207,334 | -0.27(-0.90%) |
Dec 27, 2006 | 28.58 | 29.42 | 28.40 | 29.36 | 267,561 | +0.92(+3.22%) |
Dec 26, 2006 | 28.12 | 28.46 | 28.11 | 28.44 | 85,342 | +0.35(+1.24%) |
Dec 22, 2006 | 28.25 | 28.56 | 27.79 | 28.10 | 372,637 | -0.27(-0.95%) |
Dec 21, 2006 | 29.53 | 29.55 | 28.00 | 28.37 | 877,775 | -1.27(-4.28%) |
Dec 20, 2006 | 30.34 | 30.45 | 29.47 | 29.64 | 557,162 | -0.81(-2.67%) |
Dec 19, 2006 | 30.03 | 30.57 | 29.73 | 30.45 | 370,587 | +0.06(+0.21%) |
Dec 18, 2006 | 30.65 | 30.89 | 30.18 | 30.38 | 418,256 | -0.32(-1.03%) |
Dec 15, 2006 | 31.92 | 32.02 | 30.59 | 30.70 | 429,020 | -0.85(-2.68%) |
Dec 14, 2006 | 30.81 | 31.99 | 30.81 | 31.55 | 611,751 | +0.60(+1.93%) |
Dec 13, 2006 | 30.61 | 31.05 | 30.35 | 30.95 | 419,794 | +0.42(+1.38%) |
Dec 12, 2006 | 30.43 | 30.92 | 30.22 | 30.53 | 825,749 | -0.10(-0.32%) |
Dec 11, 2006 | 29.55 | 30.68 | 29.55 | 30.63 | 525,896 | +1.06(+3.58%) |
Dec 08, 2006 | 29.94 | 30.32 | 29.26 | 29.57 | 491,041 | -0.53(-1.75%) |
Dec 07, 2006 | 30.40 | 30.71 | 29.91 | 30.10 | 349,059 | -0.49(-1.61%) |
Dec 06, 2006 | 30.88 | 31.02 | 30.38 | 30.59 | 456,699 | -0.42(-1.35%) |
Dec 05, 2006 | 30.56 | 31.25 | 30.45 | 31.00 | 524,871 | +0.47(+1.53%) |
Dec 04, 2006 | 29.60 | 30.54 | 29.60 | 30.54 | 493,860 | +1.04(+3.53%) |
Dec 01, 2006 | 29.07 | 29.60 | 28.84 | 29.49 | 450,804 | +0.25(+0.85%) |
Nov 30, 2006 | 29.68 | 29.70 | 28.89 | 29.24 | 834,462 | -0.02(-0.05%) |
Nov 29, 2006 | 28.65 | 29.32 | 28.50 | 29.26 | 306,260 | +0.62(+2.15%) |
Nov 28, 2006 | 28.83 | 29.21 | 28.49 | 28.64 | 398,778 | -0.55(-1.87%) |
Nov 27, 2006 | 29.98 | 29.98 | 28.89 | 29.19 | 363,155 | -0.54(-1.82%) |
Nov 24, 2006 | 29.25 | 30.13 | 29.19 | 29.73 | 497,704 | +0.82(+2.82%) |
Nov 22, 2006 | 28.32 | 29.24 | 28.04 | 28.92 | 561,776 | +0.94(+3.38%) |
Nov 21, 2006 | 27.25 | 28.31 | 27.12 | 27.97 | 625,334 | +0.95(+3.51%) |
Nov 20, 2006 | 27.75 | 27.90 | 26.82 | 27.02 | 646,862 | +0.25(+0.92%) |
Nov 17, 2006 | 26.73 | 26.91 | 26.62 | 26.78 | 739,381 | -0.58(-2.12%) |
Nov 16, 2006 | 27.60 | 28.19 | 27.26 | 27.36 | 367,255 | -0.05(-0.18%) |
Nov 15, 2006 | 26.98 | 27.69 | 26.91 | 27.41 | 981,570 | +0.38(+1.40%) |
Nov 14, 2006 | 28.03 | 28.07 | 26.85 | 27.03 | 770,648 | -1.05(-3.75%) |
Nov 13, 2006 | 28.36 | 28.37 | 27.71 | 28.09 | 1,085,365 | -1.33(-4.51%) |
Nov 10, 2006 | 30.02 | 30.02 | 29.29 | 29.41 | 596,118 | -0.80(-2.64%) |
Nov 09, 2006 | 30.10 | 30.40 | 29.88 | 30.21 | 549,218 | +0.36(+1.20%) |
Nov 08, 2006 | 29.72 | 30.39 | 29.61 | 29.85 | 263,716 | -0.31(-1.02%) |
Nov 07, 2006 | 30.15 | 30.43 | 30.01 | 30.16 | 286,526 | +0.43(+1.44%) |
Nov 06, 2006 | 29.00 | 30.18 | 28.95 | 29.73 | 417,487 | +0.68(+2.34%) |
Nov 03, 2006 | 28.25 | 29.27 | 28.12 | 29.05 | 203,490 | +1.16(+4.15%) |
Nov 02, 2006 | 27.63 | 28.25 | 27.51 | 27.89 | 312,667 | +0.37(+1.33%) |
Nov 01, 2006 | 28.78 | 28.87 | 27.41 | 27.52 | 310,360 | -1.23(-4.27%) |
Oct 31, 2006 | 28.42 | 29.19 | 28.29 | 28.75 | 331,119 | -0.21(-0.71%) |
Oct 30, 2006 | 29.46 | 29.49 | 28.83 | 28.96 | 262,691 | -1.05(-3.49%) |
Oct 27, 2006 | 29.57 | 30.10 | 29.19 | 30.01 | 364,180 | +0.47(+1.59%) |
Oct 26, 2006 | 28.92 | 29.54 | 28.92 | 29.54 | 394,678 | +0.26(+0.89%) |
Oct 25, 2006 | 28.26 | 29.28 | 28.16 | 29.28 | 483,096 | +1.02(+3.62%) |
Oct 24, 2006 | 27.82 | 28.36 | 27.72 | 28.25 | 323,174 | +0.14(+0.51%) |
Oct 23, 2006 | 27.70 | 28.11 | 27.40 | 28.11 | 226,811 | +0.05(+0.18%) |
Oct 20, 2006 | 27.64 | 28.23 | 27.60 | 28.06 | 293,445 | +0.69(+2.51%) |
Oct 19, 2006 | 27.50 | 27.92 | 27.13 | 27.37 | 215,535 | -0.07(-0.27%) |
Oct 18, 2006 | 27.64 | 27.72 | 27.27 | 27.45 | 181,449 | +0.05(+0.17%) |
Oct 17, 2006 | 27.29 | 27.71 | 26.92 | 27.40 | 208,359 | -0.07(-0.26%) |
Oct 16, 2006 | 27.65 | 28.01 | 27.18 | 27.47 | 235,013 | +0.73(+2.71%) |
Oct 13, 2006 | 26.06 | 26.91 | 26.06 | 26.74 | 195,801 | +0.93(+3.61%) |
Oct 12, 2006 | 25.31 | 25.99 | 25.31 | 25.81 | 518,976 | +0.50(+1.97%) |
Oct 11, 2006 | 24.86 | 25.82 | 24.72 | 25.31 | 220,404 | +0.14(+0.54%) |
Oct 10, 2006 | 24.97 | 25.54 | 24.33 | 25.18 | 315,230 | -0.00(-0.02%) |
Oct 09, 2006 | 24.87 | 25.29 | 24.70 | 25.18 | 68,684 | +0.57(+2.33%) |
Oct 06, 2006 | 24.72 | 25.34 | 24.49 | 24.61 | 180,680 | -0.09(-0.35%) |
Oct 05, 2006 | 23.79 | 24.80 | 23.79 | 24.69 | 187,600 | +1.16(+4.92%) |
Oct 04, 2006 | 23.42 | 23.71 | 22.50 | 23.53 | 250,390 | +0.06(+0.27%) |
Oct 03, 2006 | 24.12 | 24.12 | 23.26 | 23.47 | 216,047 | -0.90(-3.68%) |
Oct 02, 2006 | 24.80 | 25.62 | 24.21 | 24.37 | 224,505 | -0.02(-0.06%) |
Sep 29, 2006 | 24.70 | 24.89 | 24.37 | 24.38 | 345,984 | -0.69(-2.77%) |
Sep 28, 2006 | 24.74 | 25.50 | 24.72 | 25.08 | 292,933 | +0.46(+1.85%) |
Sep 27, 2006 | 23.41 | 24.89 | 23.18 | 24.62 | 395,703 | +1.08(+4.61%) |
Sep 26, 2006 | 22.73 | 23.80 | 22.69 | 23.54 | 193,494 | +0.85(+3.73%) |
Sep 25, 2006 | 23.10 | 23.20 | 22.44 | 22.69 | 343,165 | -0.96(-4.04%) |
Sep 22, 2006 | 23.85 | 24.06 | 23.45 | 23.65 | 139,418 | +0.21(+0.88%) |
Sep 21, 2006 | 23.91 | 24.24 | 23.37 | 23.44 | 130,192 | -0.30(-1.25%) |
Sep 20, 2006 | 23.97 | 24.35 | 23.67 | 23.74 | 411,336 | -0.16(-0.69%) |
Sep 19, 2006 | 23.49 | 24.12 | 23.49 | 23.90 | 261,666 | +0.02(+0.10%) |
Sep 18, 2006 | 23.58 | 24.09 | 23.26 | 23.88 | 205,284 | +0.57(+2.44%) |
Sep 15, 2006 | 24.24 | 24.36 | 23.15 | 23.31 | 510,775 | -0.90(-3.72%) |
Sep 14, 2006 | 24.39 | 24.78 | 23.54 | 24.21 | 264,742 | -0.13(-0.54%) |
Sep 13, 2006 | 24.18 | 24.79 | 23.42 | 24.34 | 387,246 | +0.16(+0.65%) |
Sep 12, 2006 | 24.54 | 24.97 | 24.11 | 24.18 | 236,038 | -0.06(-0.26%) |
Sep 11, 2006 | 25.69 | 25.69 | 24.03 | 24.25 | 588,173 | -1.94(-7.41%) |
Sep 08, 2006 | 26.44 | 26.45 | 26.05 | 26.19 | 235,781 | -0.53(-1.97%) |
Sep 07, 2006 | 27.17 | 27.17 | 26.22 | 26.71 | 353,416 | -0.64(-2.35%) |
Sep 06, 2006 | 27.42 | 27.82 | 27.12 | 27.36 | 315,742 | -0.22(-0.81%) |
Sep 05, 2006 | 26.42 | 27.67 | 26.40 | 27.58 | 427,995 | +1.26(+4.77%) |
Sep 01, 2006 | 26.22 | 26.53 | 26.01 | 26.32 | 123,529 | +0.25(+0.96%) |
Aug 31, 2006 | 26.19 | 26.34 | 25.76 | 26.07 | 896,996 | +0.02(+0.09%) |
Aug 30, 2006 | 26.11 | 26.27 | 25.72 | 26.05 | 292,933 | -0.01(-0.03%) |
Aug 29, 2006 | 26.70 | 26.70 | 25.68 | 26.06 | 199,389 | -0.62(-2.34%) |
Aug 28, 2006 | 26.51 | 26.91 | 26.48 | 26.68 | 107,383 | +0.20(+0.77%) |
Aug 25, 2006 | 26.35 | 26.93 | 26.33 | 26.48 | 141,981 | +0.23(+0.86%) |
Aug 24, 2006 | 27.03 | 27.09 | 26.21 | 26.25 | 207,846 | -0.88(-3.25%) |
Aug 23, 2006 | 28.21 | 28.23 | 26.93 | 27.13 | 380,582 | -1.08(-3.84%) |
Aug 22, 2006 | 28.34 | 28.35 | 27.98 | 28.22 | 701,707 | -0.14(-0.51%) |
Aug 21, 2006 | 28.21 | 28.60 | 27.90 | 28.36 | 297,546 | +0.30(+1.08%) |
Aug 18, 2006 | 28.02 | 28.22 | 27.32 | 28.06 | 220,148 | +0.12(+0.42%) |
Aug 17, 2006 | 28.39 | 28.78 | 27.35 | 27.94 | 485,146 | -0.69(-2.41%) |
Aug 16, 2006 | 28.45 | 28.89 | 28.40 | 28.63 | 447,216 | +0.85(+3.05%) |
Aug 15, 2006 | 27.53 | 28.05 | 27.31 | 27.79 | 238,601 | +0.49(+1.79%) |
Aug 14, 2006 | 27.32 | 27.66 | 26.77 | 27.30 | 533,841 | -0.19(-0.68%) |
Aug 11, 2006 | 27.63 | 27.82 | 27.11 | 27.49 | 858,041 | +1.03(+3.89%) |
Aug 10, 2006 | 25.49 | 26.45 | 25.21 | 26.45 | 628,410 | +0.68(+2.63%) |
Aug 09, 2006 | 26.92 | 26.95 | 25.78 | 25.78 | 1,087,672 | -1.26(-4.66%) |
Aug 08, 2006 | 28.08 | 28.16 | 26.89 | 27.04 | 1,167,633 | -0.78(-2.82%) |
Aug 07, 2006 | 28.01 | 28.01 | 27.70 | 27.82 | 55,870 | -0.19(-0.67%) |
Aug 04, 2006 | 27.98 | 28.29 | 27.66 | 28.01 | 344,446 | +0.28(+1.03%) |
Aug 03, 2006 | 27.57 | 27.82 | 27.53 | 27.72 | 204,515 | -0.18(-0.66%) |
Aug 02, 2006 | 26.89 | 28.21 | 26.40 | 27.91 | 773,979 | +1.44(+5.44%) |
Aug 01, 2006 | 25.89 | 26.47 | 25.85 | 26.47 | 200,158 | +0.67(+2.59%) |
Jul 31, 2006 | 25.03 | 25.96 | 24.96 | 25.80 | 254,490 | +0.49(+1.93%) |
Jul 28, 2006 | 25.09 | 25.65 | 24.70 | 25.31 | 75,347 | +0.29(+1.15%) |
Jul 27, 2006 | 25.05 | 25.42 | 24.71 | 25.02 | 62,789 | +0.30(+1.20%) |
Jul 26, 2006 | 24.14 | 24.93 | 23.76 | 24.73 | 163,253 | +0.70(+2.91%) |
Jul 25, 2006 | 23.11 | 24.34 | 23.05 | 24.03 | 194,263 | +1.34(+5.90%) |
Jul 24, 2006 | 22.34 | 22.80 | 21.71 | 22.69 | 195,801 | +0.23(+1.02%) |
Jul 21, 2006 | 23.53 | 23.67 | 22.46 | 22.46 | 89,699 | -1.00(-4.26%) |
Jul 20, 2006 | 24.26 | 24.34 | 23.19 | 23.46 | 74,066 | -0.80(-3.30%) |
Jul 19, 2006 | 23.35 | 24.26 | 22.72 | 24.26 | 260,897 | +0.71(+3.03%) |
Jul 18, 2006 | 23.18 | 23.59 | 23.18 | 23.54 | 118,403 | +0.43(+1.84%) |
Jul 17, 2006 | 23.15 | 23.59 | 23.02 | 23.12 | 99,182 | -0.12(-0.50%) |
Jul 14, 2006 | 23.66 | 23.68 | 22.89 | 23.24 | 78,935 | -0.19(-0.80%) |
Jul 13, 2006 | 23.90 | 23.90 | 23.17 | 23.42 | 73,297 | -0.58(-2.42%) |
Jul 12, 2006 | 24.39 | 24.63 | 23.91 | 24.00 | 245,520 | -0.28(-1.17%) |
Jul 11, 2006 | 24.22 | 24.94 | 24.22 | 24.29 | 343,421 | -0.01(-0.03%) |
Jul 10, 2006 | 23.84 | 24.36 | 23.79 | 24.30 | 152,745 | +0.15(+0.63%) |
Jul 07, 2006 | 23.67 | 24.45 | 23.61 | 24.14 | 238,601 | +0.34(+1.44%) |
Jul 06, 2006 | 23.38 | 23.89 | 23.31 | 23.80 | 486,684 | +0.25(+1.04%) |
Jul 05, 2006 | 23.76 | 23.83 | 23.06 | 23.56 | 209,384 | -0.56(-2.31%) |
Jul 03, 2006 | 23.58 | 24.14 | 23.51 | 24.11 | 146,338 | +0.80(+3.41%) |
Jun 30, 2006 | 23.24 | 23.47 | 23.15 | 23.32 | 115,584 | +0.30(+1.29%) |
Jun 29, 2006 | 21.93 | 23.19 | 21.93 | 23.02 | 238,857 | -5.36(-18.88%) |