Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.37 | 42.51 | 41.73 | 41.73 | 219,600 | -0.49(-1.16%) |
Apr 27, 2007 | 42.26 | 42.73 | 42.18 | 42.22 | 209,800 | -0.09(-0.21%) |
Apr 26, 2007 | 42.86 | 42.86 | 42.00 | 42.31 | 179,800 | -0.56(-1.31%) |
Apr 25, 2007 | 42.30 | 43.07 | 42.21 | 42.87 | 301,100 | +0.71(+1.68%) |
Apr 24, 2007 | 42.30 | 42.35 | 41.87 | 42.16 | 114,900 | -0.07(-0.17%) |
Apr 23, 2007 | 42.20 | 42.35 | 42.03 | 42.23 | 74,500 | -0.05(-0.12%) |
Apr 20, 2007 | 41.80 | 42.55 | 41.80 | 42.28 | 160,900 | +1.04(+2.52%) |
Apr 19, 2007 | 41.15 | 41.35 | 40.90 | 41.24 | 151,500 | -0.12(-0.29%) |
Apr 18, 2007 | 41.21 | 41.52 | 41.12 | 41.36 | 149,500 | +0.09(+0.22%) |
Apr 17, 2007 | 41.24 | 41.45 | 41.01 | 41.27 | 262,700 | +0.02(+0.05%) |
Apr 16, 2007 | 41.04 | 41.50 | 40.95 | 41.25 | 160,900 | +0.38(+0.93%) |
Apr 13, 2007 | 40.75 | 40.87 | 40.39 | 40.87 | 77,000 | +0.06(+0.15%) |
Apr 12, 2007 | 40.65 | 40.85 | 40.10 | 40.81 | 217,600 | -0.05(-0.12%) |
Apr 11, 2007 | 41.40 | 41.50 | 40.52 | 40.86 | 409,300 | -0.44(-1.07%) |
Apr 10, 2007 | 41.18 | 41.62 | 41.06 | 41.30 | 94,700 | +0.08(+0.19%) |
Apr 09, 2007 | 41.28 | 41.38 | 41.07 | 41.22 | 99,900 | -0.08(-0.19%) |
Apr 05, 2007 | 41.68 | 41.68 | 41.19 | 41.30 | 73,400 | -0.35(-0.84%) |
Apr 04, 2007 | 41.82 | 41.92 | 41.17 | 41.65 | 157,300 | -0.10(-0.24%) |
Apr 03, 2007 | 41.41 | 41.98 | 41.05 | 41.75 | 234,000 | +0.43(+1.04%) |
Apr 02, 2007 | 40.24 | 41.32 | 40.24 | 41.32 | 128,600 | +0.25(+0.61%) |
Mar 30, 2007 | 40.78 | 41.32 | 40.48 | 41.07 | 164,500 | +0.32(+0.79%) |
Mar 29, 2007 | 40.75 | 40.75 | 40.20 | 40.75 | 102,400 | +0.21(+0.52%) |
Mar 28, 2007 | 41.00 | 41.07 | 40.20 | 40.54 | 276,700 | -0.61(-1.48%) |
Mar 27, 2007 | 41.24 | 41.24 | 40.75 | 41.15 | 131,000 | -0.24(-0.58%) |
Mar 26, 2007 | 41.82 | 41.85 | 40.88 | 41.39 | 134,500 | -0.35(-0.84%) |
Mar 23, 2007 | 41.46 | 41.80 | 41.20 | 41.74 | 138,700 | +0.45(+1.09%) |
Mar 22, 2007 | 41.14 | 41.46 | 41.00 | 41.29 | 134,300 | +0.25(+0.61%) |
Mar 21, 2007 | 40.55 | 41.11 | 40.17 | 41.04 | 212,000 | +0.63(+1.56%) |
Mar 20, 2007 | 39.71 | 40.42 | 39.42 | 40.41 | 171,100 | +0.61(+1.53%) |
Mar 19, 2007 | 39.55 | 40.01 | 39.43 | 39.80 | 129,900 | +0.44(+1.12%) |
Mar 16, 2007 | 39.52 | 40.01 | 39.22 | 39.36 | 262,200 | -0.15(-0.38%) |
Mar 15, 2007 | 39.30 | 39.64 | 39.02 | 39.51 | 160,500 | +0.31(+0.79%) |
Mar 14, 2007 | 38.85 | 39.36 | 38.42 | 39.20 | 201,000 | +0.32(+0.82%) |
Mar 13, 2007 | 39.75 | 39.80 | 38.81 | 38.88 | 179,700 | -0.87(-2.19%) |
Mar 12, 2007 | 39.57 | 39.82 | 39.41 | 39.75 | 269,700 | +0.06(+0.15%) |
Mar 09, 2007 | 39.45 | 39.88 | 39.06 | 39.69 | 332,700 | +0.54(+1.38%) |
Mar 08, 2007 | 39.40 | 39.64 | 39.02 | 39.15 | 337,600 | +0.00(+0.00%) |
Mar 07, 2007 | 39.50 | 39.78 | 39.08 | 39.15 | 303,100 | -0.45(-1.14%) |
Mar 06, 2007 | 40.05 | 40.25 | 38.60 | 39.60 | 563,000 | -0.25(-0.63%) |
Mar 05, 2007 | 40.76 | 40.95 | 39.26 | 39.85 | 526,500 | -0.91(-2.23%) |
Mar 02, 2007 | 40.55 | 41.09 | 40.02 | 40.76 | 472,700 | -0.03(-0.07%) |
Mar 01, 2007 | 40.15 | 41.16 | 39.63 | 40.79 | 416,783 | -0.11(-0.27%) |
Feb 28, 2007 | 40.90 | 41.17 | 39.62 | 40.90 | 563,700 | -0.05(-0.12%) |
Feb 27, 2007 | 40.30 | 41.95 | 40.30 | 40.95 | 526,600 | -1.25(-2.96%) |
Feb 26, 2007 | 42.35 | 42.47 | 41.70 | 42.20 | 373,614 | +0.08(+0.19%) |
Feb 23, 2007 | 42.11 | 42.39 | 41.95 | 42.12 | 379,800 | -0.13(-0.31%) |
Feb 22, 2007 | 41.25 | 42.55 | 41.00 | 42.25 | 369,400 | +1.25(+3.05%) |
Feb 21, 2007 | 39.70 | 41.10 | 39.66 | 41.00 | 431,400 | +1.28(+3.22%) |
Feb 20, 2007 | 39.55 | 39.89 | 39.30 | 39.72 | 169,600 | +0.25(+0.63%) |
Feb 16, 2007 | 39.61 | 39.79 | 39.20 | 39.47 | 122,000 | -0.13(-0.33%) |
Feb 15, 2007 | 39.38 | 39.84 | 39.37 | 39.60 | 108,500 | +0.22(+0.56%) |
Feb 14, 2007 | 39.47 | 39.76 | 39.31 | 39.38 | 100,000 | +0.01(+0.03%) |
Feb 13, 2007 | 39.30 | 39.47 | 39.09 | 39.37 | 132,839 | +0.43(+1.10%) |
Feb 12, 2007 | 39.15 | 39.24 | 38.80 | 38.94 | 232,541 | -0.20(-0.51%) |
Feb 09, 2007 | 39.40 | 39.48 | 38.90 | 39.14 | 203,900 | -0.11(-0.28%) |
Feb 08, 2007 | 39.25 | 39.41 | 38.97 | 39.25 | 353,300 | +0.05(+0.13%) |
Feb 07, 2007 | 39.18 | 39.48 | 38.89 | 39.20 | 305,300 | +0.21(+0.54%) |
Feb 06, 2007 | 38.90 | 39.28 | 38.79 | 38.99 | 329,500 | +0.39(+1.01%) |
Feb 05, 2007 | 38.63 | 38.87 | 38.31 | 38.60 | 449,200 | -0.03(-0.08%) |
Feb 02, 2007 | 39.55 | 39.60 | 38.15 | 38.63 | 622,600 | -0.86(-2.18%) |
Feb 01, 2007 | 39.95 | 40.40 | 39.45 | 39.49 | 327,000 | -0.48(-1.20%) |
Jan 31, 2007 | 39.13 | 40.04 | 39.01 | 39.97 | 197,000 | +0.83(+2.12%) |
Jan 30, 2007 | 39.00 | 39.15 | 38.60 | 39.14 | 159,400 | +0.12(+0.31%) |
Jan 29, 2007 | 38.52 | 39.38 | 38.48 | 39.02 | 111,300 | +0.48(+1.25%) |
Jan 26, 2007 | 38.70 | 38.75 | 38.15 | 38.54 | 162,700 | -0.07(-0.18%) |
Jan 25, 2007 | 39.49 | 39.55 | 38.40 | 38.61 | 180,700 | -0.88(-2.23%) |
Jan 24, 2007 | 39.33 | 39.50 | 39.18 | 39.49 | 160,100 | +0.24(+0.61%) |
Jan 23, 2007 | 38.70 | 39.37 | 38.70 | 39.25 | 757,700 | +0.49(+1.26%) |
Jan 22, 2007 | 39.84 | 39.94 | 38.42 | 38.76 | 403,400 | -1.18(-2.95%) |
Jan 19, 2007 | 39.82 | 40.27 | 39.70 | 39.94 | 475,400 | +0.06(+0.15%) |
Jan 18, 2007 | 39.77 | 40.40 | 39.65 | 39.88 | 211,300 | +0.18(+0.45%) |
Jan 17, 2007 | 39.99 | 40.29 | 39.62 | 39.70 | 281,600 | -0.30(-0.75%) |
Jan 16, 2007 | 40.20 | 40.68 | 39.80 | 40.00 | 286,400 | +0.05(+0.13%) |
Jan 12, 2007 | 40.45 | 40.92 | 39.86 | 39.95 | 238,900 | -0.30(-0.75%) |
Jan 11, 2007 | 39.70 | 40.36 | 39.55 | 40.25 | 121,300 | +0.68(+1.72%) |
Jan 10, 2007 | 39.65 | 39.74 | 38.90 | 39.57 | 111,300 | -0.27(-0.68%) |
Jan 09, 2007 | 39.90 | 39.94 | 39.41 | 39.84 | 95,400 | -0.05(-0.13%) |
Jan 08, 2007 | 39.40 | 40.11 | 38.78 | 39.89 | 115,600 | +0.39(+0.99%) |
Jan 05, 2007 | 40.13 | 40.24 | 39.27 | 39.50 | 137,800 | -0.74(-1.84%) |
Jan 04, 2007 | 40.46 | 40.55 | 39.75 | 40.24 | 135,500 | -0.47(-1.15%) |
Jan 03, 2007 | 40.00 | 41.84 | 39.85 | 40.71 | 303,400 | +0.48(+1.19%) |
Dec 29, 2006 | 40.21 | 40.77 | 40.10 | 40.23 | 83,300 | -0.15(-0.37%) |
Dec 28, 2006 | 41.11 | 41.35 | 40.26 | 40.38 | 118,800 | -0.75(-1.82%) |
Dec 27, 2006 | 40.27 | 41.18 | 40.27 | 41.13 | 120,800 | +0.89(+2.21%) |
Dec 26, 2006 | 39.86 | 40.40 | 39.86 | 40.24 | 100,500 | +0.33(+0.83%) |
Dec 22, 2006 | 40.70 | 40.70 | 39.90 | 39.91 | 103,200 | -0.62(-1.53%) |
Dec 21, 2006 | 41.20 | 41.24 | 40.25 | 40.53 | 135,400 | -0.61(-1.48%) |
Dec 20, 2006 | 40.80 | 41.54 | 40.74 | 41.14 | 173,900 | +0.45(+1.11%) |
Dec 19, 2006 | 40.20 | 40.85 | 39.95 | 40.69 | 152,200 | +0.29(+0.72%) |
Dec 18, 2006 | 41.32 | 41.40 | 40.32 | 40.40 | 143,700 | -0.90(-2.18%) |
Dec 15, 2006 | 41.37 | 41.73 | 41.23 | 41.30 | 160,000 | -0.03(-0.07%) |
Dec 14, 2006 | 41.05 | 41.67 | 40.91 | 41.33 | 173,100 | +0.42(+1.03%) |
Dec 13, 2006 | 40.78 | 41.09 | 40.38 | 40.91 | 161,100 | +0.29(+0.71%) |
Dec 12, 2006 | 40.65 | 41.05 | 40.36 | 40.62 | 162,100 | -0.65(-1.57%) |
Dec 11, 2006 | 40.84 | 41.79 | 40.81 | 41.27 | 196,100 | +0.33(+0.81%) |
Dec 08, 2006 | 40.80 | 41.34 | 40.20 | 40.94 | 604,400 | +2.03(+5.22%) |
Dec 07, 2006 | 39.10 | 39.30 | 38.60 | 38.91 | 98,100 | -0.39(-0.99%) |
Dec 06, 2006 | 39.40 | 39.43 | 38.99 | 39.30 | 71,900 | +0.24(+0.61%) |
Dec 05, 2006 | 39.15 | 39.25 | 38.81 | 39.06 | 176,500 | +0.07(+0.18%) |
Dec 04, 2006 | 38.23 | 39.09 | 38.17 | 38.99 | 170,900 | +0.87(+2.28%) |
Dec 01, 2006 | 38.00 | 39.16 | 37.60 | 38.12 | 168,700 | -0.82(-2.11%) |
Nov 30, 2006 | 38.80 | 39.27 | 38.40 | 38.94 | 114,400 | +0.14(+0.36%) |
Nov 29, 2006 | 38.55 | 38.95 | 38.41 | 38.80 | 160,800 | +0.36(+0.94%) |
Nov 28, 2006 | 38.70 | 38.83 | 38.15 | 38.44 | 148,500 | -0.44(-1.13%) |
Nov 27, 2006 | 40.10 | 40.15 | 38.40 | 38.88 | 270,600 | -1.46(-3.62%) |
Nov 24, 2006 | 39.97 | 40.65 | 39.95 | 40.34 | 19,100 | +0.12(+0.30%) |
Nov 22, 2006 | 40.40 | 40.53 | 39.85 | 40.22 | 101,700 | -0.04(-0.10%) |
Nov 21, 2006 | 40.06 | 40.32 | 39.92 | 40.26 | 69,100 | +0.09(+0.22%) |
Nov 20, 2006 | 40.29 | 40.51 | 39.98 | 40.17 | 161,700 | -0.12(-0.30%) |
Nov 17, 2006 | 40.74 | 40.74 | 40.12 | 40.29 | 162,200 | -0.49(-1.20%) |
Nov 16, 2006 | 40.80 | 41.09 | 40.56 | 40.78 | 183,400 | -0.02(-0.05%) |
Nov 15, 2006 | 39.73 | 41.07 | 39.73 | 40.80 | 255,200 | +1.17(+2.95%) |
Nov 14, 2006 | 38.52 | 39.72 | 38.41 | 39.63 | 106,100 | +0.96(+2.48%) |
Nov 13, 2006 | 38.40 | 39.01 | 38.37 | 38.67 | 72,600 | +0.27(+0.70%) |
Nov 10, 2006 | 37.87 | 38.48 | 37.86 | 38.40 | 90,000 | +0.45(+1.19%) |
Nov 09, 2006 | 38.30 | 38.46 | 37.62 | 37.95 | 121,300 | -0.27(-0.71%) |
Nov 08, 2006 | 37.75 | 38.54 | 37.63 | 38.22 | 151,600 | +0.22(+0.58%) |
Nov 07, 2006 | 38.29 | 38.81 | 37.92 | 38.00 | 115,300 | -0.14(-0.37%) |
Nov 06, 2006 | 37.39 | 38.40 | 37.27 | 38.14 | 162,800 | +0.94(+2.53%) |
Nov 03, 2006 | 37.10 | 37.35 | 36.74 | 37.20 | 110,400 | +0.26(+0.70%) |
Nov 02, 2006 | 36.85 | 37.19 | 36.85 | 36.94 | 127,200 | -0.07(-0.19%) |
Nov 01, 2006 | 37.50 | 37.87 | 37.01 | 37.01 | 167,100 | -0.69(-1.83%) |
Oct 31, 2006 | 38.00 | 38.10 | 37.40 | 37.70 | 107,700 | -0.24(-0.63%) |
Oct 30, 2006 | 37.42 | 38.16 | 37.36 | 37.94 | 135,000 | +0.44(+1.17%) |
Oct 27, 2006 | 37.90 | 38.06 | 37.43 | 37.50 | 145,700 | -0.39(-1.03%) |
Oct 26, 2006 | 37.71 | 38.18 | 37.08 | 37.89 | 145,400 | +0.23(+0.61%) |
Oct 25, 2006 | 37.36 | 37.99 | 37.30 | 37.66 | 157,100 | +0.43(+1.15%) |
Oct 24, 2006 | 36.95 | 37.30 | 36.95 | 37.23 | 100,900 | +0.13(+0.35%) |
Oct 23, 2006 | 36.71 | 37.14 | 36.63 | 37.10 | 143,900 | +0.21(+0.57%) |
Oct 20, 2006 | 36.75 | 37.06 | 36.49 | 36.89 | 196,300 | +0.35(+0.96%) |
Oct 19, 2006 | 36.42 | 36.76 | 36.21 | 36.54 | 122,600 | -0.08(-0.22%) |
Oct 18, 2006 | 37.20 | 37.34 | 36.37 | 36.62 | 172,600 | -0.33(-0.89%) |
Oct 17, 2006 | 36.60 | 37.09 | 36.47 | 36.95 | 190,500 | +0.10(+0.27%) |
Oct 16, 2006 | 36.40 | 37.00 | 36.37 | 36.85 | 326,600 | +0.34(+0.93%) |
Oct 13, 2006 | 36.57 | 37.18 | 36.43 | 36.51 | 227,500 | -0.06(-0.16%) |
Oct 12, 2006 | 35.87 | 36.60 | 35.87 | 36.57 | 349,600 | +0.70(+1.95%) |
Oct 11, 2006 | 35.61 | 36.07 | 35.45 | 35.87 | 464,400 | +0.37(+1.04%) |
Oct 10, 2006 | 35.15 | 35.60 | 34.70 | 35.50 | 440,300 | +0.37(+1.05%) |
Oct 09, 2006 | 34.75 | 35.30 | 34.63 | 35.13 | 449,200 | +0.19(+0.54%) |
Oct 06, 2006 | 34.22 | 35.33 | 34.20 | 34.94 | 489,700 | +0.55(+1.60%) |
Oct 05, 2006 | 33.75 | 34.48 | 33.75 | 34.39 | 392,800 | +0.69(+2.05%) |
Oct 04, 2006 | 33.54 | 33.93 | 33.42 | 33.70 | 442,300 | +0.18(+0.54%) |
Oct 03, 2006 | 33.35 | 33.78 | 33.03 | 33.52 | 277,900 | +0.03(+0.09%) |
Oct 02, 2006 | 33.51 | 34.21 | 33.40 | 33.49 | 207,800 | -0.27(-0.80%) |
Sep 29, 2006 | 34.44 | 34.56 | 33.70 | 33.76 | 576,600 | -0.56(-1.63%) |
Sep 28, 2006 | 34.57 | 34.93 | 34.24 | 34.32 | 315,200 | -0.09(-0.26%) |
Sep 27, 2006 | 33.92 | 34.84 | 33.90 | 34.41 | 346,300 | +0.71(+2.11%) |
Sep 26, 2006 | 34.16 | 34.19 | 33.51 | 33.70 | 474,800 | -0.35(-1.03%) |
Sep 25, 2006 | 33.47 | 34.35 | 33.47 | 34.05 | 506,200 | +0.58(+1.73%) |
Sep 22, 2006 | 33.35 | 33.63 | 33.21 | 33.47 | 476,700 | -0.03(-0.09%) |
Sep 21, 2006 | 33.20 | 34.02 | 33.02 | 33.50 | 592,000 | +0.55(+1.67%) |
Sep 20, 2006 | 32.78 | 33.46 | 32.75 | 32.95 | 438,800 | -0.05(-0.15%) |
Sep 19, 2006 | 33.24 | 33.45 | 32.81 | 33.00 | 517,600 | -0.22(-0.66%) |
Sep 18, 2006 | 33.60 | 33.90 | 33.14 | 33.22 | 658,100 | -0.50(-1.48%) |
Sep 15, 2006 | 33.95 | 34.15 | 33.43 | 33.72 | 711,100 | +0.02(+0.06%) |
Sep 14, 2006 | 34.05 | 34.15 | 33.40 | 33.70 | 887,200 | -1.00(-2.88%) |
Sep 13, 2006 | 34.85 | 35.20 | 34.56 | 34.70 | 335,000 | -0.26(-0.74%) |
Sep 12, 2006 | 34.95 | 35.24 | 34.65 | 34.96 | 435,100 | +0.04(+0.11%) |
Sep 11, 2006 | 35.22 | 35.48 | 34.75 | 34.92 | 165,100 | -0.35(-0.99%) |
Sep 08, 2006 | 35.35 | 35.66 | 34.94 | 35.27 | 137,800 | +0.07(+0.20%) |
Sep 07, 2006 | 35.30 | 35.60 | 35.10 | 35.20 | 184,700 | -0.30(-0.85%) |
Sep 06, 2006 | 36.20 | 36.21 | 35.35 | 35.50 | 253,700 | -0.95(-2.61%) |
Sep 05, 2006 | 36.53 | 36.53 | 35.90 | 36.45 | 265,300 | +0.00(+0.00%) |
Sep 01, 2006 | 35.25 | 37.21 | 35.20 | 36.45 | 336,900 | +1.42(+4.05%) |
Aug 31, 2006 | 35.24 | 35.49 | 34.75 | 35.03 | 175,900 | -0.21(-0.60%) |
Aug 30, 2006 | 35.10 | 35.42 | 34.50 | 35.24 | 170,400 | +0.27(+0.77%) |
Aug 29, 2006 | 34.75 | 35.16 | 34.55 | 34.97 | 319,900 | +0.40(+1.16%) |
Aug 28, 2006 | 34.00 | 34.74 | 33.81 | 34.57 | 171,500 | +0.44(+1.29%) |
Aug 25, 2006 | 33.95 | 34.45 | 33.78 | 34.13 | 126,200 | +0.14(+0.41%) |
Aug 24, 2006 | 33.90 | 34.24 | 33.51 | 33.99 | 195,400 | -0.01(-0.03%) |
Aug 23, 2006 | 34.69 | 34.84 | 33.81 | 34.00 | 178,300 | -0.94(-2.69%) |
Aug 22, 2006 | 34.65 | 35.09 | 34.51 | 34.94 | 151,200 | +0.15(+0.43%) |
Aug 21, 2006 | 35.00 | 35.00 | 34.36 | 34.79 | 119,700 | -0.46(-1.30%) |
Aug 18, 2006 | 35.30 | 35.40 | 34.66 | 35.25 | 75,100 | +0.12(+0.34%) |
Aug 17, 2006 | 34.80 | 35.54 | 34.69 | 35.13 | 184,000 | +0.18(+0.52%) |
Aug 16, 2006 | 34.30 | 35.00 | 34.02 | 34.95 | 265,300 | +0.68(+1.98%) |
Aug 15, 2006 | 34.30 | 34.76 | 34.04 | 34.27 | 361,700 | +0.22(+0.65%) |
Aug 14, 2006 | 33.54 | 34.24 | 33.51 | 34.05 | 260,100 | +0.55(+1.64%) |
Aug 11, 2006 | 33.05 | 33.63 | 33.03 | 33.50 | 232,700 | +0.45(+1.36%) |
Aug 10, 2006 | 32.28 | 33.19 | 32.15 | 33.05 | 276,400 | +0.50(+1.54%) |
Aug 09, 2006 | 31.65 | 32.55 | 31.61 | 32.55 | 438,200 | +1.15(+3.66%) |
Aug 08, 2006 | 31.51 | 31.95 | 31.15 | 31.40 | 194,900 | -0.06(-0.19%) |
Aug 07, 2006 | 31.81 | 31.82 | 30.97 | 31.46 | 280,000 | -0.46(-1.44%) |
Aug 04, 2006 | 33.35 | 33.73 | 31.79 | 31.92 | 453,400 | -1.52(-4.55%) |
Aug 03, 2006 | 33.40 | 33.60 | 33.01 | 33.44 | 589,200 | -0.56(-1.65%) |
Aug 02, 2006 | 34.13 | 34.45 | 31.70 | 34.00 | 2,774,100 | -8.15(-19.34%) |
Aug 01, 2006 | 42.25 | 42.40 | 41.84 | 42.15 | 205,800 | -0.18(-0.43%) |
Jul 31, 2006 | 41.75 | 42.49 | 41.75 | 42.33 | 123,700 | +0.09(+0.21%) |
Jul 28, 2006 | 41.40 | 42.70 | 41.25 | 42.24 | 117,600 | +1.00(+2.42%) |
Jul 27, 2006 | 42.20 | 42.52 | 41.15 | 41.24 | 85,900 | -0.78(-1.86%) |
Jul 26, 2006 | 42.30 | 42.45 | 41.50 | 42.02 | 110,100 | -0.50(-1.18%) |
Jul 25, 2006 | 41.90 | 42.79 | 41.90 | 42.52 | 186,100 | +0.65(+1.55%) |
Jul 24, 2006 | 39.69 | 41.94 | 39.90 | 41.87 | 314,300 | +2.18(+5.49%) |
Jul 21, 2006 | 39.68 | 40.05 | 39.32 | 39.69 | 184,100 | -0.24(-0.60%) |
Jul 20, 2006 | 41.30 | 41.31 | 39.92 | 39.93 | 120,700 | -1.21(-2.94%) |
Jul 19, 2006 | 39.57 | 41.33 | 39.53 | 41.14 | 137,100 | +1.66(+4.20%) |
Jul 18, 2006 | 39.20 | 39.63 | 38.87 | 39.48 | 258,700 | +0.40(+1.02%) |
Jul 17, 2006 | 39.00 | 39.23 | 38.60 | 39.08 | 128,600 | -0.05(-0.13%) |
Jul 14, 2006 | 39.50 | 39.63 | 38.98 | 39.13 | 250,400 | -0.61(-1.53%) |
Jul 13, 2006 | 39.85 | 40.01 | 39.33 | 39.74 | 210,600 | -0.36(-0.90%) |
Jul 12, 2006 | 41.54 | 41.70 | 39.80 | 40.10 | 144,000 | -1.46(-3.51%) |
Jul 11, 2006 | 40.52 | 41.56 | 40.04 | 41.56 | 155,800 | +0.84(+2.06%) |
Jul 10, 2006 | 40.68 | 41.12 | 40.39 | 40.72 | 90,900 | +0.09(+0.22%) |
Jul 07, 2006 | 40.75 | 40.99 | 40.58 | 40.63 | 187,100 | -0.37(-0.90%) |
Jul 06, 2006 | 41.00 | 41.96 | 40.80 | 41.00 | 104,000 | +0.00(+0.00%) |
Jul 05, 2006 | 40.95 | 41.40 | 40.63 | 41.00 | 155,300 | -0.39(-0.94%) |
Jul 03, 2006 | 41.70 | 41.80 | 41.27 | 41.39 | 51,200 | -0.20(-0.48%) |
Jun 30, 2006 | 41.20 | 41.85 | 40.63 | 41.59 | 205,400 | +0.39(+0.95%) |
Jun 29, 2006 | 40.45 | 41.30 | 40.25 | 41.20 | 159,300 | +0.88(+2.18%) |
Jun 28, 2006 | 40.60 | 40.65 | 40.00 | 40.32 | 131,800 | -0.16(-0.40%) |
Jun 27, 2006 | 40.65 | 41.25 | 40.33 | 40.48 | 168,500 | -0.32(-0.78%) |
Jun 26, 2006 | 40.47 | 40.86 | 40.27 | 40.80 | 95,900 | +0.50(+1.24%) |
Jun 23, 2006 | 40.18 | 40.65 | 40.00 | 40.30 | 111,900 | -0.13(-0.32%) |
Jun 22, 2006 | 40.35 | 40.50 | 39.89 | 40.43 | 132,400 | -0.08(-0.20%) |
Jun 21, 2006 | 39.93 | 41.25 | 39.93 | 40.51 | 140,600 | +0.49(+1.22%) |
Jun 20, 2006 | 39.85 | 40.45 | 39.59 | 40.02 | 167,700 | +0.00(+0.00%) |
Jun 19, 2006 | 39.87 | 40.46 | 39.85 | 40.02 | 260,400 | +0.15(+0.38%) |
Jun 16, 2006 | 40.31 | 40.45 | 39.70 | 39.87 | 428,200 | -0.63(-1.56%) |
Jun 15, 2006 | 39.40 | 41.03 | 39.38 | 40.50 | 216,600 | +1.01(+2.56%) |
Jun 14, 2006 | 39.55 | 40.03 | 38.80 | 39.49 | 149,900 | -0.27(-0.68%) |
Jun 13, 2006 | 39.35 | 40.90 | 39.23 | 39.76 | 227,000 | +0.26(+0.66%) |
Jun 12, 2006 | 41.00 | 41.20 | 39.44 | 39.50 | 240,200 | -1.54(-3.75%) |
Jun 09, 2006 | 41.64 | 42.10 | 40.79 | 41.04 | 136,200 | -0.65(-1.56%) |
Jun 08, 2006 | 42.36 | 42.36 | 40.71 | 41.69 | 333,100 | -0.92(-2.16%) |
Jun 07, 2006 | 43.00 | 43.53 | 42.40 | 42.61 | 233,200 | -0.51(-1.18%) |
Jun 06, 2006 | 43.90 | 43.94 | 42.72 | 43.12 | 209,300 | -0.91(-2.07%) |
Jun 05, 2006 | 44.95 | 45.09 | 43.64 | 44.03 | 247,800 | -1.10(-2.44%) |
Jun 02, 2006 | 44.75 | 46.21 | 43.75 | 45.13 | 614,700 | +2.13(+4.95%) |
Jun 01, 2006 | 41.11 | 43.00 | 41.11 | 43.00 | 171,000 | +1.99(+4.85%) |
May 31, 2006 | 40.90 | 41.46 | 40.70 | 41.01 | 210,200 | +0.25(+0.61%) |
May 30, 2006 | 41.80 | 41.80 | 40.75 | 40.76 | 131,100 | -1.23(-2.93%) |
May 26, 2006 | 42.21 | 42.55 | 41.95 | 41.99 | 52,700 | -0.23(-0.54%) |
May 25, 2006 | 41.55 | 42.22 | 41.35 | 42.22 | 107,200 | +0.84(+2.03%) |
May 24, 2006 | 41.55 | 41.73 | 40.02 | 41.38 | 204,500 | -0.19(-0.46%) |
May 23, 2006 | 41.58 | 42.57 | 41.52 | 41.57 | 197,500 | +0.24(+0.58%) |
May 22, 2006 | 41.25 | 41.96 | 40.82 | 41.33 | 118,100 | -0.32(-0.77%) |
May 19, 2006 | 40.85 | 42.66 | 40.74 | 41.65 | 157,700 | +0.58(+1.41%) |
May 18, 2006 | 41.72 | 42.11 | 41.01 | 41.07 | 90,400 | -0.55(-1.32%) |
May 17, 2006 | 42.08 | 42.14 | 41.50 | 41.62 | 118,300 | -0.70(-1.65%) |
May 16, 2006 | 42.60 | 42.73 | 42.02 | 42.32 | 54,100 | -0.28(-0.66%) |
May 15, 2006 | 42.77 | 42.98 | 41.42 | 42.60 | 107,200 | -0.42(-0.98%) |
May 12, 2006 | 44.05 | 44.16 | 42.94 | 43.02 | 118,100 | -1.18(-2.67%) |
May 11, 2006 | 45.48 | 45.48 | 43.92 | 44.20 | 117,300 | -1.28(-2.81%) |
May 10, 2006 | 45.30 | 46.00 | 45.09 | 45.48 | 137,400 | -0.02(-0.04%) |
May 09, 2006 | 45.38 | 45.80 | 45.00 | 45.50 | 94,900 | -0.04(-0.09%) |
May 08, 2006 | 45.75 | 46.07 | 45.36 | 45.54 | 94,100 | -0.74(-1.60%) |
May 05, 2006 | 46.23 | 46.65 | 45.88 | 46.28 | 123,100 | +0.21(+0.46%) |
May 04, 2006 | 45.30 | 46.17 | 45.30 | 46.07 | 126,100 | +0.87(+1.92%) |
May 03, 2006 | 45.00 | 46.00 | 45.00 | 45.20 | 132,900 | +0.45(+1.01%) |
May 02, 2006 | 44.00 | 44.78 | 44.00 | 44.75 | 174,200 | +0.76(+1.73%) |