Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 37.09 | 37.40 | 37.05 | 37.40 | 5,102 | +0.25(+0.68%) |
Jan 30, 2007 | 37.02 | 37.14 | 37.02 | 37.14 | 3,999 | +0.13(+0.35%) |
Jan 29, 2007 | 37.04 | 37.09 | 37.01 | 37.01 | 4,964 | -0.03(-0.08%) |
Jan 26, 2007 | 36.93 | 37.09 | 36.87 | 37.04 | 59,985 | +0.09(+0.26%) |
Jan 25, 2007 | 37.31 | 37.31 | 36.93 | 36.95 | 12,686 | -0.30(-0.80%) |
Jan 24, 2007 | 37.08 | 37.25 | 37.04 | 37.25 | 94,735 | +0.24(+0.65%) |
Jan 23, 2007 | 37.03 | 37.03 | 36.88 | 37.01 | 12,686 | -0.01(-0.04%) |
Jan 22, 2007 | 37.00 | 37.03 | 36.93 | 37.02 | 4,826 | -0.05(-0.14%) |
Jan 19, 2007 | 37.08 | 37.13 | 36.98 | 37.07 | 4,550 | -0.13(-0.35%) |
Jan 18, 2007 | 37.11 | 37.25 | 37.09 | 37.20 | 51,159 | +0.12(+0.31%) |
Jan 17, 2007 | 37.09 | 37.19 | 37.03 | 37.09 | 7,722 | -0.25(-0.66%) |
Jan 16, 2007 | 37.40 | 37.40 | 37.26 | 37.33 | 34,887 | -0.10(-0.27%) |
Jan 12, 2007 | 37.35 | 37.45 | 37.35 | 37.43 | 6,067 | +0.01(+0.04%) |
Jan 11, 2007 | 37.44 | 37.46 | 37.35 | 37.42 | 31,440 | +0.09(+0.23%) |
Jan 10, 2007 | 37.13 | 37.37 | 37.13 | 37.33 | 2,895 | +0.12(+0.33%) |
Jan 09, 2007 | 37.42 | 37.47 | 37.05 | 37.21 | 2,344 | -0.09(-0.23%) |
Jan 08, 2007 | 37.20 | 37.30 | 37.04 | 37.30 | 20,132 | +0.02(+0.06%) |
Jan 05, 2007 | 37.67 | 37.67 | 37.26 | 37.27 | 24,959 | -0.54(-1.42%) |
Jan 04, 2007 | 37.72 | 37.84 | 37.63 | 37.81 | 32,405 | +0.05(+0.13%) |
Jan 03, 2007 | 37.71 | 38.03 | 37.69 | 37.76 | 51,849 | +0.12(+0.33%) |
Dec 29, 2006 | 37.89 | 37.90 | 37.64 | 37.64 | 3,861 | -0.34(-0.90%) |
Dec 28, 2006 | 38.00 | 38.13 | 37.92 | 37.98 | 2,757 | -0.11(-0.29%) |
Dec 27, 2006 | 38.00 | 38.09 | 38.00 | 38.09 | 4,274 | +0.32(+0.85%) |
Dec 26, 2006 | 37.63 | 37.77 | 37.63 | 37.77 | 551 | +0.27(+0.73%) |
Dec 22, 2006 | 37.56 | 37.56 | 37.46 | 37.49 | 4,826 | -0.06(-0.15%) |
Dec 21, 2006 | 37.57 | 37.64 | 37.51 | 37.55 | 2,620 | -0.05(-0.13%) |
Dec 20, 2006 | 37.49 | 37.60 | 37.48 | 37.60 | 1,103 | -0.14(-0.38%) |
Dec 19, 2006 | 37.75 | 37.75 | 37.64 | 37.74 | 2,068 | +0.03(+0.07%) |
Dec 18, 2006 | 37.78 | 37.80 | 37.69 | 37.72 | 9,239 | -0.03(-0.08%) |
Dec 15, 2006 | 37.77 | 37.78 | 37.72 | 37.75 | 3,447 | +0.11(+0.29%) |
Dec 14, 2006 | 37.34 | 37.64 | 37.34 | 37.64 | 4,136 | +0.28(+0.74%) |
Dec 13, 2006 | 37.25 | 37.39 | 37.25 | 37.36 | 8,411 | +0.16(+0.44%) |
Dec 12, 2006 | 36.91 | 37.19 | 36.91 | 37.19 | 3,033 | +0.21(+0.57%) |
Dec 11, 2006 | 36.98 | 36.98 | 36.98 | 36.98 | 413 | +0.19(+0.51%) |
Dec 08, 2006 | 36.69 | 36.88 | 36.69 | 36.80 | 1,792 | -0.11(-0.29%) |
Dec 07, 2006 | 37.13 | 37.17 | 36.90 | 36.90 | 13,238 | -0.09(-0.25%) |
Dec 06, 2006 | 36.96 | 37.03 | 36.96 | 37.00 | 3,171 | -0.12(-0.33%) |
Dec 05, 2006 | 37.00 | 37.12 | 36.90 | 37.12 | 5,102 | +0.15(+0.41%) |
Dec 04, 2006 | 36.83 | 37.04 | 36.83 | 36.97 | 47,022 | +0.58(+1.59%) |
Dec 01, 2006 | 36.39 | 36.51 | 36.22 | 36.39 | 2,068 | -0.06(-0.16%) |
Nov 30, 2006 | 36.44 | 36.49 | 36.25 | 36.45 | 13,513 | +0.04(+0.12%) |
Nov 29, 2006 | 36.30 | 36.42 | 36.30 | 36.40 | 1,241 | +0.29(+0.81%) |
Nov 28, 2006 | 36.04 | 36.16 | 36.04 | 36.11 | 1,792 | -0.00(-0.01%) |
Nov 27, 2006 | 36.20 | 36.20 | 36.12 | 36.12 | 4,136 | -0.44(-1.20%) |
Nov 24, 2006 | 36.51 | 36.56 | 36.51 | 36.56 | 413 | -0.06(-0.16%) |
Nov 22, 2006 | 36.55 | 36.71 | 36.55 | 36.61 | 4,550 | +0.04(+0.12%) |
Nov 21, 2006 | 36.66 | 36.66 | 36.57 | 36.57 | 965 | -0.17(-0.45%) |
Nov 20, 2006 | 36.72 | 36.80 | 36.69 | 36.74 | 6,205 | +0.04(+0.12%) |
Nov 17, 2006 | 36.67 | 36.72 | 36.64 | 36.69 | 3,723 | -0.12(-0.32%) |
Nov 16, 2006 | 36.70 | 36.82 | 36.70 | 36.81 | 1,792 | +0.24(+0.65%) |
Nov 15, 2006 | 36.55 | 36.59 | 36.51 | 36.57 | 17,926 | +0.11(+0.30%) |
Nov 14, 2006 | 36.25 | 36.46 | 36.20 | 36.46 | 5,929 | +0.07(+0.18%) |
Nov 13, 2006 | 36.33 | 36.44 | 36.33 | 36.40 | 3,585 | +0.17(+0.48%) |
Nov 10, 2006 | 36.28 | 36.30 | 36.22 | 36.22 | 2,068 | -0.01(-0.04%) |
Nov 09, 2006 | 36.22 | 36.32 | 36.22 | 36.24 | 11,031 | -0.09(-0.24%) |
Nov 08, 2006 | 36.22 | 36.38 | 36.19 | 36.32 | 8,549 | +0.11(+0.30%) |
Nov 07, 2006 | 36.19 | 36.33 | 36.19 | 36.22 | 7,998 | +0.07(+0.18%) |
Nov 06, 2006 | 35.97 | 36.15 | 35.97 | 36.15 | 3,723 | +0.28(+0.77%) |
Nov 03, 2006 | 36.11 | 36.11 | 35.80 | 35.87 | 6,343 | +0.01(+0.02%) |
Nov 02, 2006 | 35.90 | 35.93 | 35.86 | 35.87 | 3,723 | -0.20(-0.54%) |
Nov 01, 2006 | 36.30 | 36.30 | 36.06 | 36.06 | 4,826 | -0.24(-0.66%) |
Oct 31, 2006 | 36.37 | 36.38 | 36.26 | 36.30 | 44,402 | -0.01(-0.04%) |
Oct 30, 2006 | 36.21 | 36.32 | 36.20 | 36.32 | 3,309 | +0.14(+0.38%) |
Oct 27, 2006 | 36.24 | 36.29 | 36.16 | 36.18 | 1,654 | -0.22(-0.62%) |
Oct 26, 2006 | 36.19 | 36.40 | 36.08 | 36.40 | 4,136 | +0.18(+0.50%) |
Oct 25, 2006 | 36.06 | 36.22 | 36.05 | 36.22 | 58,192 | +0.08(+0.22%) |
Oct 24, 2006 | 36.07 | 36.14 | 35.98 | 36.14 | 4,412 | +0.07(+0.20%) |
Oct 23, 2006 | 35.98 | 36.13 | 35.89 | 36.07 | 7,722 | +0.14(+0.38%) |
Oct 20, 2006 | 36.11 | 36.11 | 35.90 | 35.93 | 8,549 | -0.13(-0.36%) |
Oct 19, 2006 | 36.26 | 36.26 | 35.94 | 36.06 | 6,894 | -0.29(-0.80%) |
Oct 18, 2006 | 36.42 | 36.42 | 36.23 | 36.35 | 3,861 | -0.04(-0.12%) |
Oct 17, 2006 | 36.26 | 36.45 | 36.26 | 36.40 | 8,549 | -0.09(-0.24%) |
Oct 16, 2006 | 36.69 | 36.69 | 36.48 | 36.48 | 3,309 | -0.14(-0.40%) |
Oct 13, 2006 | 36.69 | 36.74 | 36.63 | 36.63 | 5,929 | +0.01(+0.02%) |
Oct 12, 2006 | 36.63 | 36.63 | 36.59 | 36.62 | 1,792 | +0.15(+0.40%) |
Oct 11, 2006 | 36.43 | 36.56 | 36.41 | 36.48 | 3,033 | +0.06(+0.16%) |
Oct 10, 2006 | 36.51 | 36.58 | 36.38 | 36.42 | 3,309 | -0.04(-0.10%) |
Oct 09, 2006 | 36.30 | 36.46 | 36.20 | 36.46 | 9,239 | +0.19(+0.52%) |
Oct 06, 2006 | 36.37 | 36.37 | 36.16 | 36.27 | 17,099 | -0.06(-0.16%) |
Oct 05, 2006 | 36.26 | 36.32 | 36.26 | 36.32 | 4,136 | +0.09(+0.24%) |
Oct 04, 2006 | 35.95 | 36.24 | 35.95 | 36.24 | 6,343 | +0.25(+0.71%) |
Oct 03, 2006 | 35.95 | 36.05 | 35.94 | 35.98 | 6,343 | +0.15(+0.42%) |
Oct 02, 2006 | 35.94 | 35.98 | 35.73 | 35.83 | 6,756 | -0.22(-0.60%) |
Sep 29, 2006 | 36.26 | 36.26 | 36.05 | 36.05 | 965 | -0.22(-0.62%) |
Sep 28, 2006 | 36.24 | 36.27 | 36.20 | 36.27 | 3,309 | +0.04(+0.12%) |
Sep 27, 2006 | 36.27 | 36.30 | 36.15 | 36.23 | 27,717 | +0.06(+0.16%) |
Sep 26, 2006 | 36.01 | 36.20 | 36.01 | 36.17 | 7,860 | -0.41(-1.11%) |
Sep 25, 2006 | 36.37 | 36.58 | 36.27 | 36.58 | 3,585 | +0.39(+1.08%) |
Sep 22, 2006 | 36.17 | 36.19 | 36.17 | 36.19 | 1,792 | -0.10(-0.28%) |
Sep 21, 2006 | 36.55 | 36.55 | 36.23 | 36.29 | 2,206 | -0.21(-0.58%) |
Sep 20, 2006 | 36.26 | 36.55 | 36.26 | 36.50 | 2,895 | +0.38(+1.04%) |
Sep 19, 2006 | 36.30 | 36.30 | 36.00 | 36.12 | 7,032 | -0.12(-0.34%) |
Sep 18, 2006 | 36.28 | 36.37 | 36.19 | 36.24 | 16,409 | -0.17(-0.46%) |
Sep 15, 2006 | 36.35 | 36.41 | 36.32 | 36.41 | 3,861 | +0.28(+0.78%) |
Sep 14, 2006 | 36.11 | 36.18 | 36.11 | 36.13 | 4,964 | +0.04(+0.10%) |
Sep 13, 2006 | 35.92 | 36.10 | 35.92 | 36.09 | 4,964 | +0.13(+0.36%) |
Sep 12, 2006 | 35.53 | 36.01 | 35.53 | 35.96 | 12,272 | +0.40(+1.12%) |
Sep 11, 2006 | 35.50 | 35.62 | 35.50 | 35.56 | 43,851 | -0.01(-0.02%) |
Sep 08, 2006 | 35.43 | 35.57 | 35.40 | 35.57 | 8,549 | +0.17(+0.47%) |
Sep 07, 2006 | 35.66 | 35.66 | 35.40 | 35.40 | 15,858 | -0.36(-0.99%) |
Sep 06, 2006 | 35.74 | 35.83 | 35.74 | 35.76 | 2,620 | -0.12(-0.34%) |
Sep 05, 2006 | 35.74 | 35.88 | 35.74 | 35.88 | 1,103 | +0.15(+0.43%) |
Sep 01, 2006 | 35.66 | 35.78 | 35.63 | 35.73 | 1,516 | +0.06(+0.16%) |
Aug 31, 2006 | 35.72 | 35.72 | 35.61 | 35.67 | 1,654 | -0.05(-0.14%) |
Aug 30, 2006 | 35.64 | 35.81 | 35.64 | 35.72 | 45,092 | +0.12(+0.35%) |
Aug 29, 2006 | 35.58 | 35.60 | 35.50 | 35.60 | 7,170 | -0.20(-0.55%) |
Aug 28, 2006 | 35.75 | 35.84 | 35.75 | 35.79 | 20,960 | +0.22(+0.63%) |
Aug 25, 2006 | 35.57 | 35.57 | 35.57 | 35.57 | 137 | -0.36(-0.99%) |
Aug 24, 2006 | 35.84 | 35.93 | 35.84 | 35.93 | 3,447 | +0.11(+0.30%) |
Aug 23, 2006 | 36.06 | 36.06 | 35.78 | 35.82 | 89,219 | -0.23(-0.64%) |
Aug 22, 2006 | 36.03 | 36.14 | 36.03 | 36.05 | 4,412 | +0.04(+0.12%) |
Aug 21, 2006 | 36.14 | 36.14 | 35.99 | 36.01 | 1,930 | -0.17(-0.48%) |
Aug 18, 2006 | 36.14 | 36.18 | 36.14 | 36.18 | 41,644 | -0.04(-0.12%) |
Aug 17, 2006 | 36.16 | 36.23 | 36.14 | 36.22 | 129,622 | -0.01(-0.04%) |
Aug 16, 2006 | 36.21 | 36.25 | 36.04 | 36.24 | 214,567 | +0.10(+0.28%) |
Aug 15, 2006 | 35.90 | 36.14 | 35.90 | 36.14 | 62,880 | +0.59(+1.65%) |
Aug 14, 2006 | 35.69 | 35.82 | 35.55 | 35.55 | 44,264 | -0.10(-0.28%) |
Aug 11, 2006 | 35.70 | 35.70 | 35.52 | 35.65 | 5,515 | -0.16(-0.45%) |
Aug 10, 2006 | 35.85 | 35.85 | 35.72 | 35.81 | 1,103 | +0.13(+0.37%) |
Aug 09, 2006 | 36.33 | 36.33 | 35.68 | 35.68 | 2,482 | -0.49(-1.36%) |
Aug 08, 2006 | 36.51 | 36.51 | 36.17 | 36.17 | 6,205 | -0.15(-0.42%) |
Aug 07, 2006 | 36.43 | 36.45 | 36.30 | 36.32 | 3,447 | -0.04(-0.12%) |
Aug 04, 2006 | 36.40 | 36.67 | 36.30 | 36.37 | 3,999 | +0.14(+0.38%) |
Aug 03, 2006 | 35.90 | 36.23 | 35.90 | 36.23 | 1,654 | +0.36(+0.99%) |
Aug 02, 2006 | 35.90 | 36.00 | 35.80 | 35.87 | 9,376 | +0.15(+0.41%) |
Aug 01, 2006 | 35.73 | 35.73 | 35.73 | 35.73 | 827 | -0.19(-0.53%) |
Jul 31, 2006 | 35.97 | 35.97 | 35.82 | 35.92 | 4,964 | -0.24(-0.66%) |
Jul 28, 2006 | 35.83 | 36.16 | 35.83 | 36.16 | 40,265 | +0.68(+1.92%) |
Jul 27, 2006 | 35.95 | 35.95 | 35.48 | 35.48 | 8,135 | -0.36(-0.99%) |
Jul 26, 2006 | 35.77 | 35.84 | 35.74 | 35.83 | 965 | +0.01(+0.04%) |
Jul 25, 2006 | 35.70 | 35.88 | 35.69 | 35.82 | 5,653 | +0.04(+0.12%) |
Jul 24, 2006 | 35.62 | 35.77 | 35.62 | 35.77 | 2,344 | +0.30(+0.84%) |
Jul 21, 2006 | 35.64 | 35.64 | 35.48 | 35.48 | 1,378 | -0.18(-0.51%) |
Jul 20, 2006 | 35.82 | 35.85 | 35.66 | 35.66 | 1,516 | -0.17(-0.49%) |
Jul 19, 2006 | 35.17 | 35.85 | 35.17 | 35.83 | 3,723 | +0.78(+2.21%) |
Jul 18, 2006 | 35.06 | 35.06 | 34.81 | 35.06 | 51,987 | +0.16(+0.46%) |
Jul 17, 2006 | 34.76 | 34.90 | 34.76 | 34.90 | 551 | +0.16(+0.46%) |
Jul 14, 2006 | 34.56 | 34.74 | 34.56 | 34.74 | 2,206 | +0.19(+0.55%) |
Jul 13, 2006 | 34.80 | 34.80 | 34.55 | 34.55 | 413 | -0.29(-0.83%) |
Jul 12, 2006 | 35.08 | 35.08 | 34.84 | 34.84 | 2,482 | -0.35(-0.99%) |
Jul 11, 2006 | 34.90 | 35.19 | 34.87 | 35.19 | 21,098 | +0.08(+0.23%) |
Jul 10, 2006 | 35.11 | 35.11 | 35.11 | 35.11 | 275 | +0.07(+0.21%) |
Jul 07, 2006 | 35.27 | 35.27 | 35.03 | 35.03 | 1,930 | +0.01(+0.02%) |
Jul 06, 2006 | 35.09 | 35.20 | 35.03 | 35.03 | 2,620 | +0.01(+0.04%) |
Jul 05, 2006 | 35.27 | 35.27 | 35.00 | 35.01 | 2,482 | -0.37(-1.05%) |
Jul 03, 2006 | 35.21 | 35.38 | 35.21 | 35.38 | 689 | +0.16(+0.45%) |
Jun 30, 2006 | 35.32 | 35.32 | 35.19 | 35.22 | 965 | -0.04(-0.12%) |
Jun 29, 2006 | 34.94 | 35.27 | 34.92 | 35.27 | 1,103 | +0.54(+1.57%) |
Jun 28, 2006 | 34.72 | 34.72 | 34.64 | 34.72 | 275 | +0.09(+0.27%) |
Jun 27, 2006 | 34.74 | 34.74 | 34.63 | 34.63 | 42,334 | -0.19(-0.54%) |
Jun 26, 2006 | 34.53 | 34.82 | 34.53 | 34.82 | 5,240 | +0.31(+0.90%) |
Jun 23, 2006 | 34.51 | 34.51 | 34.50 | 34.50 | 689 | -0.35(-1.00%) |
Jun 22, 2006 | 34.97 | 34.97 | 34.83 | 34.85 | 1,241 | -0.25(-0.72%) |
Jun 21, 2006 | 34.97 | 35.18 | 34.97 | 35.11 | 1,654 | +0.13(+0.37%) |
Jun 20, 2006 | 35.08 | 35.09 | 34.98 | 34.98 | 1,654 | +0.00(+0.00%) |
Jun 19, 2006 | 35.22 | 35.22 | 34.98 | 34.98 | 5,102 | -0.20(-0.56%) |
Jun 16, 2006 | 35.35 | 35.38 | 35.17 | 35.17 | 4,688 | -0.22(-0.61%) |
Jun 15, 2006 | 34.91 | 35.40 | 34.91 | 35.39 | 3,999 | +0.59(+1.71%) |
Jun 14, 2006 | 35.17 | 35.17 | 34.52 | 34.79 | 5,240 | -0.43(-1.21%) |
Jun 13, 2006 | 35.56 | 35.60 | 35.18 | 35.22 | 4,826 | -0.31(-0.88%) |
Jun 12, 2006 | 35.65 | 35.72 | 35.53 | 35.53 | 3,033 | -0.28(-0.77%) |
Jun 09, 2006 | 35.90 | 35.94 | 35.77 | 35.81 | 16,133 | -0.05(-0.14%) |
Jun 08, 2006 | 35.55 | 35.93 | 35.55 | 35.86 | 87,150 | +0.19(+0.53%) |
Jun 07, 2006 | 35.69 | 35.89 | 35.67 | 35.67 | 5,102 | +0.26(+0.74%) |
Jun 06, 2006 | 35.53 | 35.53 | 35.17 | 35.41 | 1,241 | -0.12(-0.35%) |
Jun 05, 2006 | 35.84 | 35.93 | 35.53 | 35.53 | 2,206 | -0.54(-1.49%) |
Jun 02, 2006 | 36.19 | 36.19 | 35.91 | 36.07 | 5,653 | +0.25(+0.71%) |
Jun 01, 2006 | 35.46 | 35.82 | 35.46 | 35.82 | 60,674 | +0.42(+1.19%) |
May 31, 2006 | 35.36 | 35.40 | 35.36 | 35.40 | 3,447 | +0.12(+0.33%) |
May 30, 2006 | 35.53 | 35.53 | 35.28 | 35.28 | 6,067 | -0.33(-0.94%) |
May 26, 2006 | 35.61 | 35.61 | 35.61 | 35.61 | 413 | +0.10(+0.29%) |
May 25, 2006 | 35.50 | 35.59 | 35.42 | 35.51 | 13,375 | +0.06(+0.16%) |
May 24, 2006 | 35.20 | 35.50 | 35.19 | 35.45 | 9,376 | +0.11(+0.31%) |
May 23, 2006 | 35.57 | 35.57 | 35.35 | 35.35 | 2,344 | -0.33(-0.91%) |
May 22, 2006 | 35.49 | 35.68 | 35.32 | 35.67 | 2,482 | +0.08(+0.22%) |
May 19, 2006 | 35.42 | 35.59 | 35.29 | 35.59 | 42,748 | +0.38(+1.09%) |
May 18, 2006 | 35.53 | 35.53 | 35.21 | 35.21 | 2,895 | -0.36(-1.02%) |
May 17, 2006 | 35.76 | 35.81 | 35.43 | 35.57 | 5,240 | -0.44(-1.21%) |
May 16, 2006 | 36.14 | 36.14 | 35.99 | 36.01 | 87,426 | -0.10(-0.28%) |
May 15, 2006 | 35.88 | 36.13 | 35.88 | 36.11 | 13,375 | +0.28(+0.79%) |
May 12, 2006 | 36.08 | 36.13 | 35.82 | 35.82 | 46,057 | -0.25(-0.70%) |
May 11, 2006 | 36.40 | 36.40 | 36.00 | 36.08 | 5,653 | -0.41(-1.13%) |
May 10, 2006 | 36.42 | 36.51 | 36.33 | 36.49 | 44,540 | +0.01(+0.02%) |
May 09, 2006 | 36.50 | 36.53 | 36.42 | 36.48 | 7,032 | -0.04(-0.10%) |