Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 36.39 | 36.69 | 36.28 | 36.45 | 1,001,714 | -0.03(-0.08%) |
Jan 30, 2007 | 36.27 | 36.52 | 36.20 | 36.48 | 830,835 | +0.26(+0.71%) |
Jan 29, 2007 | 36.04 | 36.25 | 36.04 | 36.23 | 1,026,628 | +0.27(+0.76%) |
Jan 26, 2007 | 35.72 | 36.00 | 35.60 | 35.95 | 317,791 | +0.22(+0.62%) |
Jan 25, 2007 | 36.02 | 36.06 | 35.68 | 35.73 | 235,195 | -0.49(-1.35%) |
Jan 24, 2007 | 35.88 | 36.22 | 35.85 | 36.22 | 100,198 | +0.29(+0.80%) |
Jan 23, 2007 | 35.75 | 36.03 | 35.74 | 35.93 | 307,771 | +0.06(+0.16%) |
Jan 22, 2007 | 35.87 | 35.91 | 35.69 | 35.87 | 1,137,659 | -0.17(-0.47%) |
Jan 19, 2007 | 35.92 | 36.11 | 35.77 | 36.04 | 1,036,377 | +0.03(+0.08%) |
Jan 18, 2007 | 36.17 | 36.17 | 35.85 | 36.01 | 1,151,606 | -0.27(-0.75%) |
Jan 17, 2007 | 36.42 | 36.49 | 36.24 | 36.28 | 912,619 | -0.26(-0.71%) |
Jan 16, 2007 | 36.98 | 37.00 | 36.54 | 36.54 | 2,324,876 | -0.34(-0.92%) |
Jan 12, 2007 | 36.85 | 36.93 | 36.82 | 36.88 | 40,079 | +0.02(+0.06%) |
Jan 11, 2007 | 36.71 | 36.97 | 36.68 | 36.86 | 453,330 | +0.29(+0.79%) |
Jan 10, 2007 | 36.54 | 36.63 | 36.40 | 36.57 | 980,456 | +0.01(+0.04%) |
Jan 09, 2007 | 36.73 | 36.77 | 36.18 | 36.56 | 1,488,219 | -0.16(-0.44%) |
Jan 08, 2007 | 36.71 | 36.73 | 36.34 | 36.72 | 292,335 | +0.01(+0.04%) |
Jan 05, 2007 | 37.41 | 37.41 | 36.68 | 36.71 | 1,608,998 | -0.78(-2.07%) |
Jan 04, 2007 | 37.28 | 37.49 | 37.06 | 37.48 | 257,131 | +0.13(+0.34%) |
Jan 03, 2007 | 37.16 | 37.64 | 37.07 | 37.35 | 573,704 | +0.34(+0.92%) |
Dec 29, 2006 | 37.47 | 37.50 | 37.02 | 37.02 | 360,037 | -0.54(-1.44%) |
Dec 28, 2006 | 37.74 | 37.75 | 37.55 | 37.55 | 756,363 | -0.10(-0.27%) |
Dec 27, 2006 | 37.22 | 37.66 | 37.22 | 37.66 | 1,066,166 | +0.53(+1.43%) |
Dec 26, 2006 | 36.73 | 37.16 | 36.73 | 37.13 | 161,671 | +0.44(+1.21%) |
Dec 22, 2006 | 36.67 | 36.79 | 36.65 | 36.68 | 252,798 | -0.12(-0.32%) |
Dec 21, 2006 | 36.78 | 37.00 | 36.68 | 36.80 | 687,036 | +0.10(+0.28%) |
Dec 20, 2006 | 36.60 | 36.76 | 36.59 | 36.70 | 305,470 | +0.10(+0.26%) |
Dec 19, 2006 | 36.51 | 36.65 | 36.41 | 36.60 | 91,261 | -0.13(-0.34%) |
Dec 18, 2006 | 36.98 | 37.07 | 36.69 | 36.73 | 259,297 | -0.25(-0.68%) |
Dec 15, 2006 | 37.12 | 37.13 | 36.98 | 36.98 | 67,024 | -0.16(-0.42%) |
Dec 14, 2006 | 37.09 | 37.13 | 37.07 | 37.13 | 15,571 | +0.29(+0.78%) |
Dec 13, 2006 | 36.89 | 36.89 | 36.82 | 36.85 | 27,216 | +0.07(+0.18%) |
Dec 12, 2006 | 36.74 | 36.78 | 36.62 | 36.78 | 104,666 | +0.04(+0.10%) |
Dec 11, 2006 | 36.59 | 36.74 | 36.59 | 36.74 | 328,353 | +0.13(+0.36%) |
Dec 08, 2006 | 36.62 | 36.66 | 36.47 | 36.61 | 2,289,536 | -0.11(-0.30%) |
Dec 07, 2006 | 36.89 | 36.99 | 36.70 | 36.72 | 163,296 | -0.21(-0.58%) |
Dec 06, 2006 | 37.04 | 37.04 | 36.90 | 36.93 | 65,806 | -0.21(-0.58%) |
Dec 05, 2006 | 37.00 | 37.20 | 37.00 | 37.15 | 14,623 | +0.01(+0.04%) |
Dec 04, 2006 | 36.53 | 37.13 | 36.45 | 37.13 | 116,176 | +0.65(+1.78%) |
Dec 01, 2006 | 36.34 | 36.65 | 36.21 | 36.48 | 571,131 | -0.16(-0.44%) |
Nov 30, 2006 | 36.79 | 36.79 | 36.54 | 36.65 | 113,332 | -0.10(-0.26%) |
Nov 29, 2006 | 36.39 | 36.74 | 36.39 | 36.74 | 453,601 | +0.44(+1.20%) |
Nov 28, 2006 | 36.14 | 36.34 | 36.13 | 36.31 | 482,036 | +0.05(+0.14%) |
Nov 27, 2006 | 36.87 | 36.87 | 36.25 | 36.25 | 32,903 | -0.69(-1.88%) |
Nov 24, 2006 | 36.86 | 36.96 | 36.77 | 36.95 | 129,039 | -0.02(-0.06%) |
Nov 22, 2006 | 37.05 | 37.05 | 36.92 | 36.97 | 215,291 | -0.11(-0.30%) |
Nov 21, 2006 | 37.11 | 37.13 | 37.07 | 37.08 | 22,070 | -0.16(-0.42%) |
Nov 20, 2006 | 37.16 | 37.27 | 37.16 | 37.24 | 11,103 | +0.10(+0.28%) |
Nov 17, 2006 | 37.21 | 37.21 | 37.01 | 37.13 | 60,389 | -0.10(-0.28%) |
Nov 16, 2006 | 37.11 | 37.24 | 37.08 | 37.24 | 418,125 | +0.13(+0.34%) |
Nov 15, 2006 | 36.75 | 37.11 | 36.75 | 37.11 | 698,004 | +0.28(+0.76%) |
Nov 14, 2006 | 36.48 | 36.83 | 36.19 | 36.83 | 722,377 | +0.44(+1.22%) |
Nov 13, 2006 | 36.17 | 36.39 | 36.17 | 36.39 | 343,383 | +0.32(+0.90%) |
Nov 10, 2006 | 35.94 | 36.06 | 35.92 | 36.06 | 291,388 | +0.22(+0.62%) |
Nov 09, 2006 | 36.24 | 36.24 | 35.82 | 35.84 | 16,248 | -0.32(-0.90%) |
Nov 08, 2006 | 36.02 | 36.19 | 35.98 | 36.17 | 114,686 | +0.24(+0.68%) |
Nov 07, 2006 | 36.03 | 36.23 | 35.92 | 35.92 | 246,569 | +0.07(+0.19%) |
Nov 06, 2006 | 35.79 | 35.86 | 35.76 | 35.86 | 140,142 | +0.30(+0.83%) |
Nov 03, 2006 | 35.55 | 35.73 | 35.39 | 35.56 | 302,220 | +0.11(+0.31%) |
Nov 02, 2006 | 35.46 | 35.58 | 35.40 | 35.45 | 437,353 | -0.11(-0.31%) |
Nov 01, 2006 | 36.00 | 36.11 | 35.56 | 35.56 | 272,837 | -0.48(-1.33%) |
Oct 31, 2006 | 36.24 | 36.24 | 35.97 | 36.04 | 136,622 | -0.04(-0.10%) |
Oct 30, 2006 | 36.08 | 36.17 | 36.04 | 36.08 | 281,232 | +0.06(+0.16%) |
Oct 27, 2006 | 36.26 | 36.27 | 36.02 | 36.02 | 741,604 | -0.29(-0.79%) |
Oct 26, 2006 | 36.01 | 36.31 | 35.81 | 36.31 | 626,511 | +0.31(+0.86%) |
Oct 25, 2006 | 36.02 | 36.02 | 35.82 | 36.00 | 351,371 | +0.01(+0.04%) |
Oct 24, 2006 | 35.94 | 36.00 | 35.89 | 35.98 | 358,412 | -0.13(-0.35%) |
Oct 23, 2006 | 35.81 | 36.13 | 35.81 | 36.11 | 544,186 | +0.13(+0.35%) |
Oct 20, 2006 | 36.37 | 36.37 | 35.95 | 35.98 | 1,715,696 | -0.50(-1.38%) |
Oct 19, 2006 | 36.61 | 36.61 | 36.40 | 36.48 | 497,742 | -0.15(-0.40%) |
Oct 18, 2006 | 36.66 | 36.68 | 36.62 | 36.63 | 723,460 | +0.04(+0.10%) |
Oct 17, 2006 | 36.66 | 36.66 | 36.45 | 36.59 | 526,583 | -0.16(-0.44%) |
Oct 16, 2006 | 36.83 | 36.83 | 36.67 | 36.76 | 381,837 | -0.09(-0.24%) |
Oct 13, 2006 | 36.76 | 36.85 | 36.73 | 36.85 | 358,548 | +0.18(+0.50%) |
Oct 12, 2006 | 36.53 | 36.66 | 36.52 | 36.66 | 301,543 | +0.32(+0.89%) |
Oct 11, 2006 | 36.31 | 36.41 | 36.19 | 36.34 | 856,697 | -0.13(-0.34%) |
Oct 10, 2006 | 36.56 | 36.56 | 36.36 | 36.46 | 428,958 | -0.03(-0.08%) |
Oct 09, 2006 | 36.27 | 36.51 | 36.15 | 36.49 | 201,886 | +0.43(+1.19%) |
Oct 06, 2006 | 36.19 | 36.19 | 35.99 | 36.06 | 825,554 | -0.24(-0.65%) |
Oct 05, 2006 | 36.11 | 36.30 | 36.02 | 36.30 | 954,864 | +0.24(+0.68%) |
Oct 04, 2006 | 35.60 | 36.11 | 35.54 | 36.06 | 994,673 | +0.33(+0.93%) |
Oct 03, 2006 | 35.60 | 35.91 | 35.52 | 35.72 | 604,711 | +0.04(+0.12%) |
Oct 02, 2006 | 35.97 | 35.98 | 35.58 | 35.68 | 544,457 | -0.39(-1.09%) |
Sep 29, 2006 | 36.50 | 36.51 | 36.07 | 36.07 | 56,327 | -0.42(-1.15%) |
Sep 28, 2006 | 36.44 | 36.56 | 36.34 | 36.49 | 470,391 | -0.04(-0.10%) |
Sep 27, 2006 | 36.38 | 36.56 | 36.37 | 36.53 | 249,819 | +0.19(+0.53%) |
Sep 26, 2006 | 36.32 | 36.41 | 36.20 | 36.34 | 167,087 | -0.02(-0.06%) |
Sep 25, 2006 | 35.82 | 36.36 | 35.80 | 36.36 | 184,554 | +0.48(+1.34%) |
Sep 22, 2006 | 35.92 | 35.97 | 35.67 | 35.88 | 692,723 | -0.24(-0.67%) |
Sep 21, 2006 | 36.54 | 36.54 | 36.02 | 36.12 | 848,573 | -0.43(-1.17%) |
Sep 20, 2006 | 36.36 | 36.57 | 36.36 | 36.55 | 550,008 | +0.57(+1.58%) |
Sep 19, 2006 | 36.11 | 36.11 | 35.58 | 35.98 | 448,185 | -0.11(-0.31%) |
Sep 18, 2006 | 36.09 | 36.19 | 36.06 | 36.09 | 59,442 | -0.19(-0.53%) |
Sep 15, 2006 | 36.28 | 36.35 | 36.23 | 36.28 | 113,738 | -0.19(-0.53%) |
Sep 14, 2006 | 36.47 | 36.48 | 36.46 | 36.48 | 94,917 | -0.01(-0.04%) |
Sep 13, 2006 | 36.34 | 36.50 | 36.26 | 36.49 | 211,364 | +0.27(+0.75%) |
Sep 12, 2006 | 35.91 | 36.23 | 35.91 | 36.22 | 21,122 | +0.47(+1.32%) |
Sep 11, 2006 | 35.67 | 35.77 | 35.55 | 35.74 | 207,438 | +0.04(+0.10%) |
Sep 08, 2006 | 35.60 | 35.73 | 35.52 | 35.71 | 682,162 | -0.13(-0.35%) |
Sep 07, 2006 | 35.83 | 35.83 | 35.83 | 35.83 | 71,763 | -0.17(-0.47%) |
Sep 06, 2006 | 36.04 | 36.12 | 36.00 | 36.00 | 2,031 | -0.22(-0.61%) |
Sep 05, 2006 | 36.17 | 36.30 | 36.17 | 36.23 | 38,454 | +0.08(+0.22%) |
Sep 01, 2006 | 36.07 | 36.21 | 36.07 | 36.14 | 131,612 | -0.02(-0.06%) |
Aug 31, 2006 | 36.12 | 36.21 | 36.06 | 36.17 | 68,649 | +0.07(+0.20%) |
Aug 30, 2006 | 35.90 | 36.12 | 35.90 | 36.09 | 113,603 | +0.32(+0.89%) |
Aug 29, 2006 | 35.80 | 35.80 | 35.52 | 35.77 | 339,727 | -0.12(-0.33%) |
Aug 28, 2006 | 35.70 | 35.89 | 35.69 | 35.89 | 85,574 | +0.26(+0.73%) |
Aug 25, 2006 | 35.85 | 35.85 | 35.58 | 35.63 | 226,259 | -0.15(-0.43%) |
Aug 24, 2006 | 35.74 | 35.81 | 35.66 | 35.79 | 59,577 | +0.06(+0.17%) |
Aug 23, 2006 | 36.21 | 36.21 | 35.71 | 35.73 | 422,052 | -0.42(-1.16%) |
Aug 22, 2006 | 36.05 | 36.22 | 36.05 | 36.15 | 62,691 | +0.08(+0.23%) |
Aug 21, 2006 | 36.15 | 36.18 | 36.07 | 36.07 | 76,638 | -0.27(-0.73%) |
Aug 18, 2006 | 36.20 | 36.34 | 36.20 | 36.34 | 64,181 | +0.00(+0.00%) |
Aug 17, 2006 | 36.29 | 36.41 | 36.29 | 36.34 | 74,607 | +0.01(+0.02%) |
Aug 16, 2006 | 36.31 | 36.37 | 36.11 | 36.33 | 417,042 | +0.21(+0.57%) |
Aug 15, 2006 | 35.97 | 36.16 | 35.97 | 36.12 | 172,233 | +0.55(+1.56%) |
Aug 14, 2006 | 35.74 | 35.90 | 35.52 | 35.57 | 640,999 | -0.01(-0.04%) |
Aug 11, 2006 | 35.50 | 35.62 | 35.43 | 35.58 | 156,120 | -0.10(-0.29%) |
Aug 10, 2006 | 35.32 | 35.78 | 35.32 | 35.69 | 69,732 | +0.21(+0.60%) |
Aug 09, 2006 | 36.19 | 36.19 | 35.42 | 35.47 | 161,400 | -0.40(-1.11%) |
Aug 08, 2006 | 36.20 | 36.36 | 35.83 | 35.87 | 132,830 | -0.20(-0.55%) |
Aug 07, 2006 | 36.20 | 36.23 | 35.99 | 36.07 | 453,736 | -0.17(-0.47%) |
Aug 04, 2006 | 36.57 | 36.57 | 36.08 | 36.24 | 102,364 | -0.01(-0.02%) |
Aug 03, 2006 | 35.82 | 36.27 | 35.80 | 36.25 | 168,577 | +0.47(+1.32%) |
Aug 02, 2006 | 35.78 | 35.92 | 35.61 | 35.77 | 302,355 | +0.16(+0.46%) |
Aug 01, 2006 | 35.58 | 35.75 | 35.43 | 35.61 | 164,515 | -0.30(-0.82%) |
Jul 31, 2006 | 35.93 | 35.99 | 35.69 | 35.91 | 236,820 | -0.33(-0.92%) |
Jul 28, 2006 | 35.72 | 36.28 | 35.72 | 36.24 | 226,800 | +0.72(+2.04%) |
Jul 27, 2006 | 35.93 | 36.06 | 35.51 | 35.52 | 761,508 | -0.36(-1.01%) |
Jul 26, 2006 | 35.67 | 36.03 | 35.52 | 35.88 | 86,658 | +0.01(+0.02%) |
Jul 25, 2006 | 35.68 | 35.87 | 35.62 | 35.87 | 119,696 | +0.18(+0.50%) |
Jul 24, 2006 | 35.43 | 35.70 | 35.43 | 35.69 | 117,936 | +0.41(+1.15%) |
Jul 21, 2006 | 35.12 | 35.31 | 35.08 | 35.29 | 427,739 | -0.31(-0.87%) |
Jul 20, 2006 | 35.99 | 35.99 | 35.60 | 35.60 | 197,688 | -0.25(-0.70%) |
Jul 19, 2006 | 34.97 | 35.86 | 34.95 | 35.85 | 1,267,917 | +0.89(+2.53%) |
Jul 18, 2006 | 34.95 | 34.96 | 34.62 | 34.96 | 784,392 | +0.25(+0.72%) |
Jul 17, 2006 | 34.65 | 34.72 | 34.49 | 34.71 | 93,292 | +0.15(+0.43%) |
Jul 14, 2006 | 34.59 | 34.64 | 34.34 | 34.56 | 80,158 | -0.01(-0.04%) |
Jul 13, 2006 | 34.79 | 34.84 | 34.53 | 34.58 | 1,343,337 | -0.40(-1.14%) |
Jul 12, 2006 | 35.36 | 35.36 | 34.98 | 34.98 | 309,532 | -0.46(-1.29%) |
Jul 11, 2006 | 35.24 | 35.43 | 35.01 | 35.43 | 233,164 | +0.09(+0.25%) |
Jul 10, 2006 | 35.40 | 35.40 | 35.30 | 35.35 | 59,848 | +0.10(+0.29%) |
Jul 07, 2006 | 35.56 | 35.63 | 35.19 | 35.24 | 333,498 | -0.24(-0.69%) |
Jul 06, 2006 | 35.52 | 35.63 | 35.49 | 35.49 | 89,907 | +0.07(+0.21%) |
Jul 05, 2006 | 35.63 | 35.63 | 35.37 | 35.41 | 192,002 | -0.43(-1.20%) |
Jul 03, 2006 | 35.61 | 35.84 | 35.61 | 35.84 | 76,502 | +0.25(+0.71%) |
Jun 30, 2006 | 35.79 | 35.82 | 35.52 | 35.59 | 377,775 | -0.12(-0.33%) |
Jun 29, 2006 | 35.27 | 35.71 | 35.27 | 35.71 | 82,866 | +0.72(+2.07%) |
Jun 28, 2006 | 34.99 | 35.10 | 34.74 | 34.98 | 1,000,631 | -0.06(-0.17%) |
Jun 27, 2006 | 35.45 | 35.45 | 35.03 | 35.04 | 585,619 | -0.23(-0.65%) |
Jun 26, 2006 | 35.08 | 35.32 | 35.08 | 35.27 | 195,251 | +0.38(+1.08%) |
Jun 23, 2006 | 35.03 | 35.04 | 34.72 | 34.90 | 950,532 | -0.46(-1.29%) |