Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.70 | 52.75 | 51.35 | 51.35 | 536,200 | -1.23(-2.34%) |
Apr 27, 2007 | 52.30 | 52.72 | 52.26 | 52.58 | 572,200 | +0.11(+0.21%) |
Apr 26, 2007 | 51.94 | 52.47 | 51.70 | 52.47 | 543,000 | +0.47(+0.90%) |
Apr 25, 2007 | 51.54 | 52.31 | 51.30 | 52.00 | 484,800 | +0.59(+1.15%) |
Apr 24, 2007 | 51.11 | 51.53 | 50.70 | 51.41 | 437,700 | +0.42(+0.82%) |
Apr 23, 2007 | 51.38 | 51.52 | 50.88 | 50.99 | 448,300 | -0.18(-0.35%) |
Apr 20, 2007 | 51.07 | 51.38 | 50.77 | 51.17 | 421,500 | +0.34(+0.67%) |
Apr 19, 2007 | 50.80 | 51.00 | 49.80 | 50.83 | 557,528 | +0.51(+1.01%) |
Apr 18, 2007 | 50.58 | 50.63 | 49.84 | 50.32 | 852,100 | -0.33(-0.65%) |
Apr 17, 2007 | 51.13 | 51.39 | 50.52 | 50.65 | 522,400 | -0.47(-0.92%) |
Apr 16, 2007 | 50.95 | 51.35 | 50.80 | 51.12 | 336,200 | +0.52(+1.03%) |
Apr 13, 2007 | 50.17 | 50.60 | 50.15 | 50.60 | 351,900 | +0.43(+0.86%) |
Apr 12, 2007 | 49.95 | 50.19 | 49.60 | 50.17 | 508,501 | +0.12(+0.24%) |
Apr 11, 2007 | 50.67 | 50.88 | 49.89 | 50.05 | 716,576 | -0.46(-0.91%) |
Apr 10, 2007 | 50.65 | 50.89 | 50.41 | 50.51 | 474,112 | -0.24(-0.47%) |
Apr 09, 2007 | 51.30 | 51.39 | 50.55 | 50.75 | 667,000 | -0.36(-0.70%) |
Apr 05, 2007 | 51.11 | 51.30 | 50.79 | 51.11 | 600,800 | +0.00(+0.00%) |
Apr 04, 2007 | 51.48 | 51.62 | 51.05 | 51.11 | 459,100 | -0.36(-0.70%) |
Apr 03, 2007 | 51.22 | 51.91 | 51.22 | 51.47 | 635,100 | +0.32(+0.63%) |
Apr 02, 2007 | 50.95 | 51.45 | 50.83 | 51.15 | 545,600 | +0.20(+0.39%) |
Mar 30, 2007 | 50.34 | 51.22 | 50.33 | 50.95 | 699,000 | +0.58(+1.15%) |
Mar 29, 2007 | 50.51 | 50.80 | 49.97 | 50.37 | 550,000 | +0.13(+0.26%) |
Mar 28, 2007 | 50.23 | 50.40 | 49.79 | 50.24 | 760,100 | +0.03(+0.06%) |
Mar 27, 2007 | 50.47 | 50.50 | 49.91 | 50.21 | 924,200 | -0.57(-1.12%) |
Mar 26, 2007 | 50.32 | 50.78 | 50.13 | 50.78 | 635,900 | +0.52(+1.03%) |
Mar 23, 2007 | 49.98 | 50.57 | 49.86 | 50.26 | 469,500 | +0.15(+0.30%) |
Mar 22, 2007 | 50.02 | 50.25 | 49.61 | 50.11 | 665,100 | +0.13(+0.26%) |
Mar 21, 2007 | 49.32 | 50.11 | 48.96 | 49.98 | 670,868 | +0.81(+1.65%) |
Mar 20, 2007 | 48.35 | 49.36 | 47.91 | 49.17 | 660,110 | +0.67(+1.38%) |
Mar 19, 2007 | 48.01 | 48.94 | 48.00 | 48.50 | 467,100 | +0.85(+1.78%) |
Mar 16, 2007 | 48.12 | 48.27 | 47.26 | 47.65 | 411,500 | -0.47(-0.98%) |
Mar 15, 2007 | 47.73 | 48.18 | 47.50 | 48.12 | 321,680 | +0.39(+0.82%) |
Mar 14, 2007 | 47.42 | 47.97 | 46.55 | 47.73 | 748,000 | +0.17(+0.36%) |
Mar 13, 2007 | 48.05 | 48.30 | 47.34 | 47.56 | 744,900 | -0.49(-1.02%) |
Mar 12, 2007 | 47.22 | 48.19 | 47.05 | 48.05 | 822,800 | +0.12(+0.25%) |
Mar 09, 2007 | 48.34 | 48.49 | 47.52 | 47.93 | 535,700 | +0.00(+0.00%) |
Mar 08, 2007 | 48.31 | 48.89 | 47.69 | 47.93 | 685,400 | +0.07(+0.15%) |
Mar 07, 2007 | 48.18 | 48.28 | 47.51 | 47.86 | 721,100 | -0.46(-0.95%) |
Mar 06, 2007 | 45.85 | 48.40 | 45.85 | 48.32 | 815,700 | +1.61(+3.45%) |
Mar 05, 2007 | 46.66 | 47.45 | 46.37 | 46.71 | 1,045,401 | -0.53(-1.12%) |
Mar 02, 2007 | 48.13 | 48.35 | 47.15 | 47.24 | 720,700 | -0.96(-1.99%) |
Mar 01, 2007 | 49.08 | 48.65 | 47.50 | 48.20 | 1,144,797 | -0.90(-1.83%) |
Feb 28, 2007 | 48.65 | 49.46 | 48.06 | 49.10 | 1,046,100 | +0.47(+0.97%) |
Feb 27, 2007 | 49.50 | 49.54 | 48.00 | 48.63 | 955,500 | -1.39(-2.78%) |
Feb 26, 2007 | 50.58 | 50.65 | 49.55 | 50.02 | 556,200 | -0.35(-0.69%) |
Feb 23, 2007 | 49.94 | 50.59 | 49.79 | 50.37 | 461,300 | +0.60(+1.21%) |
Feb 22, 2007 | 49.98 | 50.10 | 49.47 | 49.77 | 901,200 | -0.69(-1.37%) |
Feb 21, 2007 | 50.60 | 50.70 | 50.25 | 50.46 | 723,100 | -0.34(-0.67%) |
Feb 20, 2007 | 50.70 | 51.00 | 50.48 | 50.80 | 808,400 | +0.10(+0.20%) |
Feb 16, 2007 | 50.92 | 50.92 | 50.45 | 50.70 | 650,900 | -0.22(-0.43%) |
Feb 15, 2007 | 50.78 | 51.00 | 50.38 | 50.92 | 908,800 | +0.30(+0.59%) |
Feb 14, 2007 | 51.01 | 51.02 | 49.93 | 50.62 | 1,320,591 | -1.17(-2.26%) |
Feb 13, 2007 | 51.80 | 52.00 | 51.33 | 51.79 | 739,617 | +0.14(+0.27%) |
Feb 12, 2007 | 52.75 | 52.76 | 51.47 | 51.65 | 983,449 | -1.11(-2.10%) |
Feb 09, 2007 | 52.58 | 52.86 | 52.37 | 52.76 | 1,094,500 | +0.24(+0.46%) |
Feb 08, 2007 | 52.25 | 52.56 | 51.95 | 52.52 | 805,700 | +0.34(+0.65%) |
Feb 07, 2007 | 52.30 | 52.60 | 51.69 | 52.18 | 1,223,600 | -0.55(-1.04%) |
Feb 06, 2007 | 51.80 | 52.93 | 51.69 | 52.73 | 1,651,900 | +1.12(+2.17%) |
Feb 05, 2007 | 50.50 | 51.99 | 50.47 | 51.61 | 1,521,800 | +0.65(+1.28%) |
Feb 02, 2007 | 50.00 | 51.07 | 49.75 | 50.96 | 1,206,500 | +0.00(+0.00%) |
Feb 01, 2007 | 51.16 | 51.44 | 50.46 | 50.96 | 1,995,800 | +0.14(+0.28%) |
Jan 31, 2007 | 49.25 | 50.95 | 49.20 | 50.82 | 2,863,600 | +3.07(+6.43%) |
Jan 30, 2007 | 48.20 | 48.20 | 47.50 | 47.75 | 763,300 | +0.26(+0.55%) |
Jan 29, 2007 | 47.84 | 48.12 | 47.22 | 47.49 | 568,600 | -0.18(-0.38%) |
Jan 26, 2007 | 47.79 | 47.90 | 47.30 | 47.67 | 880,900 | +0.13(+0.27%) |
Jan 25, 2007 | 47.96 | 48.32 | 47.30 | 47.54 | 1,027,600 | -0.42(-0.88%) |
Jan 24, 2007 | 47.61 | 48.19 | 47.56 | 47.96 | 1,070,900 | +0.41(+0.86%) |
Jan 23, 2007 | 47.20 | 47.95 | 47.00 | 47.55 | 1,917,100 | -1.05(-2.16%) |
Jan 22, 2007 | 49.25 | 49.58 | 48.53 | 48.60 | 717,700 | -0.65(-1.32%) |
Jan 19, 2007 | 48.72 | 49.45 | 48.60 | 49.25 | 895,400 | +0.43(+0.88%) |
Jan 18, 2007 | 50.03 | 50.13 | 48.63 | 48.82 | 1,511,600 | -1.10(-2.20%) |
Jan 17, 2007 | 50.54 | 51.09 | 49.88 | 49.92 | 1,844,300 | -0.60(-1.19%) |
Jan 16, 2007 | 51.26 | 51.50 | 50.44 | 50.52 | 1,130,700 | -0.68(-1.33%) |
Jan 12, 2007 | 50.19 | 51.28 | 50.19 | 51.20 | 1,400,700 | +1.02(+2.03%) |
Jan 11, 2007 | 49.25 | 50.33 | 49.25 | 50.18 | 1,235,300 | +1.18(+2.41%) |
Jan 10, 2007 | 49.42 | 49.42 | 48.28 | 49.00 | 897,400 | +0.14(+0.29%) |
Jan 09, 2007 | 48.55 | 49.20 | 48.42 | 48.86 | 1,056,500 | +0.44(+0.91%) |
Jan 08, 2007 | 48.62 | 48.75 | 48.26 | 48.42 | 1,089,000 | -0.27(-0.55%) |
Jan 05, 2007 | 49.33 | 49.33 | 48.20 | 48.69 | 1,499,600 | -0.14(-0.29%) |
Jan 04, 2007 | 47.41 | 49.41 | 47.30 | 48.83 | 2,450,800 | +1.43(+3.02%) |
Jan 03, 2007 | 46.55 | 48.22 | 46.50 | 47.40 | 1,845,600 | +1.54(+3.36%) |
Dec 29, 2006 | 46.68 | 46.82 | 45.86 | 45.86 | 501,800 | -0.82(-1.76%) |
Dec 28, 2006 | 46.41 | 46.95 | 46.41 | 46.68 | 536,300 | +0.28(+0.60%) |
Dec 27, 2006 | 46.00 | 46.59 | 45.99 | 46.40 | 614,400 | +0.40(+0.87%) |
Dec 26, 2006 | 45.55 | 46.15 | 45.43 | 46.00 | 642,900 | +0.50(+1.10%) |
Dec 22, 2006 | 46.25 | 46.27 | 45.37 | 45.50 | 705,700 | -0.22(-0.48%) |
Dec 21, 2006 | 45.10 | 46.00 | 44.92 | 45.72 | 1,535,500 | +0.87(+1.94%) |
Dec 20, 2006 | 44.94 | 45.55 | 44.84 | 44.85 | 780,900 | -0.08(-0.18%) |
Dec 19, 2006 | 44.59 | 45.04 | 44.44 | 44.93 | 688,200 | +0.31(+0.69%) |
Dec 18, 2006 | 45.04 | 45.26 | 44.46 | 44.62 | 866,600 | -0.42(-0.93%) |
Dec 15, 2006 | 45.10 | 45.25 | 44.87 | 45.04 | 991,400 | -0.06(-0.13%) |
Dec 14, 2006 | 44.90 | 45.33 | 44.87 | 45.10 | 1,215,100 | +0.17(+0.38%) |
Dec 13, 2006 | 44.28 | 45.10 | 44.15 | 44.93 | 1,947,300 | +0.66(+1.49%) |
Dec 12, 2006 | 45.30 | 45.97 | 43.76 | 44.27 | 1,856,400 | +0.57(+1.30%) |
Dec 11, 2006 | 43.76 | 44.06 | 43.53 | 43.70 | 698,700 | +0.04(+0.09%) |
Dec 08, 2006 | 43.33 | 44.27 | 42.90 | 43.66 | 724,000 | +0.08(+0.18%) |
Dec 07, 2006 | 44.25 | 44.49 | 43.57 | 43.58 | 697,100 | -0.48(-1.09%) |
Dec 06, 2006 | 43.80 | 44.31 | 43.60 | 44.06 | 869,600 | +0.27(+0.62%) |
Dec 05, 2006 | 43.45 | 44.10 | 43.42 | 43.79 | 1,306,000 | +0.34(+0.78%) |
Dec 04, 2006 | 42.43 | 43.70 | 42.43 | 43.45 | 994,900 | +0.87(+2.04%) |
Dec 01, 2006 | 42.14 | 42.73 | 41.90 | 42.58 | 831,200 | +0.47(+1.12%) |
Nov 30, 2006 | 42.40 | 42.47 | 41.95 | 42.11 | 722,100 | -0.29(-0.68%) |
Nov 29, 2006 | 42.30 | 42.80 | 41.93 | 42.40 | 779,400 | +0.49(+1.17%) |
Nov 28, 2006 | 42.51 | 42.51 | 41.55 | 41.91 | 875,700 | -0.61(-1.43%) |
Nov 27, 2006 | 44.03 | 44.03 | 42.51 | 42.52 | 627,900 | -1.50(-3.41%) |
Nov 24, 2006 | 44.32 | 44.37 | 43.85 | 44.02 | 320,800 | -0.55(-1.23%) |
Nov 22, 2006 | 43.55 | 44.57 | 43.48 | 44.57 | 1,244,300 | +1.02(+2.34%) |
Nov 21, 2006 | 43.31 | 43.71 | 43.17 | 43.55 | 1,077,600 | +0.49(+1.14%) |
Nov 20, 2006 | 42.47 | 43.11 | 42.32 | 43.06 | 1,119,800 | +0.48(+1.13%) |
Nov 17, 2006 | 42.69 | 42.83 | 42.38 | 42.58 | 801,000 | -0.07(-0.16%) |
Nov 16, 2006 | 41.93 | 42.70 | 41.70 | 42.65 | 1,007,700 | +1.11(+2.67%) |
Nov 15, 2006 | 42.00 | 42.10 | 41.52 | 41.54 | 1,151,700 | -0.27(-0.65%) |
Nov 14, 2006 | 42.10 | 42.13 | 41.47 | 41.81 | 1,289,500 | -0.10(-0.24%) |
Nov 13, 2006 | 41.65 | 42.32 | 41.65 | 41.91 | 909,000 | -0.16(-0.38%) |
Nov 10, 2006 | 42.10 | 42.34 | 41.95 | 42.07 | 1,278,100 | +0.02(+0.05%) |
Nov 09, 2006 | 41.66 | 42.36 | 41.56 | 42.05 | 1,639,900 | +0.43(+1.03%) |
Nov 08, 2006 | 40.05 | 42.11 | 40.00 | 41.62 | 2,259,600 | +1.56(+3.89%) |
Nov 07, 2006 | 40.15 | 40.50 | 39.49 | 40.06 | 3,192,500 | -0.04(-0.10%) |
Nov 06, 2006 | 40.50 | 40.69 | 39.92 | 40.10 | 1,735,800 | -0.30(-0.74%) |
Nov 03, 2006 | 40.44 | 41.10 | 40.34 | 40.40 | 1,170,800 | -0.04(-0.10%) |
Nov 02, 2006 | 41.20 | 41.35 | 40.17 | 40.44 | 2,019,200 | -1.30(-3.11%) |
Nov 01, 2006 | 42.73 | 42.99 | 41.62 | 41.74 | 1,292,700 | -0.86(-2.02%) |
Oct 31, 2006 | 41.71 | 42.82 | 41.71 | 42.60 | 1,321,200 | +0.78(+1.87%) |
Oct 30, 2006 | 42.45 | 42.50 | 41.45 | 41.82 | 1,894,400 | -1.18(-2.74%) |
Oct 27, 2006 | 43.89 | 44.07 | 42.99 | 43.00 | 1,265,400 | -0.99(-2.25%) |
Oct 26, 2006 | 45.17 | 45.42 | 41.34 | 43.99 | 3,561,400 | -1.18(-2.61%) |
Oct 25, 2006 | 44.60 | 45.25 | 44.60 | 45.17 | 872,600 | +0.57(+1.28%) |
Oct 24, 2006 | 44.26 | 44.95 | 44.20 | 44.60 | 1,185,200 | +0.40(+0.90%) |
Oct 23, 2006 | 43.39 | 44.21 | 43.30 | 44.20 | 693,600 | +0.81(+1.87%) |
Oct 20, 2006 | 43.40 | 43.77 | 43.11 | 43.39 | 420,300 | -0.02(-0.05%) |
Oct 19, 2006 | 43.09 | 43.49 | 42.97 | 43.41 | 440,700 | +0.12(+0.28%) |
Oct 18, 2006 | 43.06 | 43.89 | 43.01 | 43.29 | 495,400 | +0.48(+1.12%) |
Oct 17, 2006 | 43.43 | 43.43 | 42.54 | 42.81 | 526,700 | -0.78(-1.79%) |
Oct 16, 2006 | 43.41 | 43.80 | 43.19 | 43.59 | 435,800 | +0.18(+0.41%) |
Oct 13, 2006 | 43.89 | 44.07 | 43.37 | 43.41 | 474,600 | -0.61(-1.39%) |
Oct 12, 2006 | 43.30 | 44.05 | 43.27 | 44.02 | 493,300 | +0.91(+2.11%) |
Oct 11, 2006 | 43.74 | 43.99 | 42.68 | 43.11 | 613,000 | -0.41(-0.94%) |
Oct 10, 2006 | 43.45 | 43.71 | 43.25 | 43.52 | 682,900 | +0.27(+0.62%) |
Oct 09, 2006 | 42.72 | 43.33 | 42.55 | 43.25 | 498,400 | +0.26(+0.60%) |
Oct 06, 2006 | 43.15 | 43.60 | 42.92 | 42.99 | 427,700 | -0.31(-0.72%) |
Oct 05, 2006 | 43.69 | 43.69 | 43.10 | 43.30 | 746,100 | -0.03(-0.07%) |
Oct 04, 2006 | 42.65 | 43.45 | 42.65 | 43.33 | 1,415,900 | +0.48(+1.12%) |
Oct 03, 2006 | 43.35 | 43.39 | 42.73 | 42.85 | 774,700 | -0.43(-0.99%) |
Oct 02, 2006 | 44.34 | 44.34 | 43.06 | 43.28 | 1,325,800 | -1.21(-2.72%) |
Sep 29, 2006 | 44.87 | 45.40 | 44.42 | 44.49 | 721,100 | -0.31(-0.69%) |
Sep 28, 2006 | 45.81 | 46.25 | 44.36 | 44.80 | 1,886,700 | -0.91(-1.99%) |
Sep 27, 2006 | 45.09 | 46.28 | 45.09 | 45.71 | 1,041,300 | +0.39(+0.86%) |
Sep 26, 2006 | 44.78 | 45.51 | 44.73 | 45.32 | 1,366,200 | +0.60(+1.34%) |
Sep 25, 2006 | 43.50 | 44.80 | 43.50 | 44.72 | 1,338,900 | +1.75(+4.07%) |
Sep 22, 2006 | 43.53 | 43.59 | 42.88 | 42.97 | 375,200 | -0.75(-1.72%) |
Sep 21, 2006 | 43.43 | 44.05 | 43.26 | 43.72 | 1,103,800 | +0.52(+1.20%) |
Sep 20, 2006 | 42.72 | 43.57 | 42.72 | 43.20 | 711,600 | +0.73(+1.72%) |
Sep 19, 2006 | 42.68 | 42.87 | 41.88 | 42.47 | 615,900 | -0.23(-0.54%) |
Sep 18, 2006 | 43.35 | 44.14 | 42.19 | 42.70 | 775,000 | -1.61(-3.63%) |
Sep 15, 2006 | 43.70 | 44.55 | 43.63 | 44.31 | 872,000 | +1.02(+2.36%) |
Sep 14, 2006 | 43.50 | 43.60 | 42.90 | 43.29 | 807,200 | -0.21(-0.48%) |
Sep 13, 2006 | 42.65 | 43.81 | 42.52 | 43.50 | 1,071,900 | +0.75(+1.75%) |
Sep 12, 2006 | 42.72 | 43.00 | 42.50 | 42.75 | 633,000 | +0.20(+0.47%) |
Sep 11, 2006 | 42.45 | 42.94 | 42.20 | 42.55 | 370,000 | -0.15(-0.35%) |
Sep 08, 2006 | 43.07 | 43.31 | 42.44 | 42.70 | 594,200 | -0.17(-0.40%) |
Sep 07, 2006 | 43.79 | 43.79 | 42.70 | 42.87 | 701,800 | -0.92(-2.10%) |
Sep 06, 2006 | 44.03 | 44.29 | 43.52 | 43.79 | 621,900 | -0.49(-1.11%) |
Sep 05, 2006 | 43.40 | 44.34 | 43.22 | 44.28 | 419,400 | +0.88(+2.03%) |
Sep 01, 2006 | 43.91 | 43.97 | 42.97 | 43.40 | 504,700 | -0.52(-1.18%) |
Aug 31, 2006 | 43.85 | 43.99 | 43.46 | 43.92 | 568,800 | +0.07(+0.16%) |
Aug 30, 2006 | 44.20 | 44.28 | 43.14 | 43.85 | 1,542,600 | -1.42(-3.14%) |
Aug 29, 2006 | 45.57 | 45.57 | 44.79 | 45.27 | 576,000 | +0.56(+1.25%) |
Aug 28, 2006 | 43.58 | 44.80 | 43.58 | 44.71 | 576,200 | +0.89(+2.03%) |
Aug 25, 2006 | 44.10 | 44.72 | 43.73 | 43.82 | 341,400 | -0.43(-0.97%) |
Aug 24, 2006 | 44.33 | 44.55 | 43.62 | 44.25 | 405,300 | +0.26(+0.59%) |
Aug 23, 2006 | 45.01 | 45.31 | 43.72 | 43.99 | 370,500 | -0.83(-1.85%) |
Aug 22, 2006 | 45.35 | 45.95 | 44.65 | 44.82 | 362,200 | -0.50(-1.10%) |
Aug 21, 2006 | 45.46 | 45.58 | 45.11 | 45.32 | 300,800 | -0.13(-0.29%) |
Aug 18, 2006 | 45.79 | 46.02 | 45.15 | 45.45 | 573,600 | -0.40(-0.87%) |
Aug 17, 2006 | 46.06 | 46.35 | 45.61 | 45.85 | 673,500 | -0.04(-0.09%) |
Aug 16, 2006 | 45.67 | 46.18 | 45.25 | 45.89 | 524,300 | +0.56(+1.24%) |
Aug 15, 2006 | 43.95 | 45.38 | 43.90 | 45.33 | 848,600 | +2.23(+5.17%) |
Aug 14, 2006 | 42.99 | 43.48 | 42.85 | 43.10 | 461,800 | +0.43(+1.01%) |
Aug 11, 2006 | 43.20 | 43.33 | 42.35 | 42.67 | 414,400 | -0.71(-1.64%) |
Aug 10, 2006 | 43.20 | 43.82 | 42.74 | 43.38 | 592,900 | +0.01(+0.02%) |
Aug 09, 2006 | 43.94 | 44.38 | 43.36 | 43.37 | 805,500 | -0.20(-0.46%) |
Aug 08, 2006 | 44.24 | 44.33 | 43.39 | 43.57 | 709,400 | -0.42(-0.95%) |
Aug 07, 2006 | 44.29 | 44.29 | 43.60 | 43.99 | 682,800 | -0.43(-0.97%) |
Aug 04, 2006 | 45.08 | 45.25 | 43.99 | 44.42 | 788,900 | -0.88(-1.94%) |
Aug 03, 2006 | 44.64 | 45.53 | 44.24 | 45.30 | 700,600 | +0.26(+0.58%) |
Aug 02, 2006 | 44.36 | 45.37 | 44.35 | 45.04 | 1,042,800 | +1.05(+2.39%) |
Aug 01, 2006 | 45.00 | 45.05 | 43.80 | 43.99 | 803,000 | -1.56(-3.42%) |
Jul 31, 2006 | 45.07 | 45.90 | 45.07 | 45.55 | 1,267,800 | +0.59(+1.31%) |
Jul 28, 2006 | 43.48 | 45.03 | 43.44 | 44.96 | 1,631,500 | +1.82(+4.22%) |
Jul 27, 2006 | 42.86 | 43.72 | 42.44 | 43.14 | 3,407,600 | +4.45(+11.50%) |
Jul 26, 2006 | 39.94 | 40.21 | 38.57 | 38.69 | 1,182,000 | -1.22(-3.06%) |
Jul 25, 2006 | 39.20 | 39.95 | 39.00 | 39.91 | 685,400 | +0.61(+1.55%) |
Jul 24, 2006 | 38.54 | 39.42 | 38.54 | 39.30 | 447,300 | +1.13(+2.96%) |
Jul 21, 2006 | 39.16 | 39.16 | 37.80 | 38.17 | 788,600 | -1.06(-2.70%) |
Jul 20, 2006 | 39.40 | 39.97 | 39.00 | 39.23 | 965,300 | -0.07(-0.18%) |
Jul 19, 2006 | 38.31 | 39.51 | 38.04 | 39.30 | 1,049,000 | +1.02(+2.66%) |
Jul 18, 2006 | 38.78 | 38.99 | 38.00 | 38.28 | 817,700 | -0.43(-1.11%) |
Jul 17, 2006 | 39.32 | 39.66 | 38.55 | 38.71 | 639,700 | -0.83(-2.10%) |
Jul 14, 2006 | 40.01 | 40.15 | 38.76 | 39.54 | 792,600 | -0.61(-1.52%) |
Jul 13, 2006 | 40.30 | 40.57 | 40.00 | 40.15 | 657,600 | -0.20(-0.50%) |
Jul 12, 2006 | 40.83 | 40.95 | 40.24 | 40.35 | 493,300 | -0.33(-0.81%) |
Jul 11, 2006 | 40.72 | 40.83 | 40.19 | 40.68 | 641,600 | -0.18(-0.44%) |
Jul 10, 2006 | 41.33 | 41.38 | 40.59 | 40.86 | 736,600 | -0.32(-0.78%) |
Jul 07, 2006 | 41.90 | 41.90 | 41.14 | 41.18 | 742,700 | -0.76(-1.81%) |
Jul 06, 2006 | 41.95 | 42.58 | 41.82 | 41.94 | 547,600 | +0.08(+0.19%) |
Jul 05, 2006 | 41.82 | 41.92 | 41.34 | 41.86 | 1,205,800 | -0.07(-0.17%) |
Jul 03, 2006 | 41.67 | 42.16 | 41.38 | 41.93 | 354,200 | +0.42(+1.01%) |
Jun 30, 2006 | 41.47 | 41.67 | 41.12 | 41.51 | 828,300 | +0.01(+0.02%) |
Jun 29, 2006 | 39.50 | 41.61 | 39.50 | 41.50 | 1,637,200 | +3.22(+8.41%) |
Jun 28, 2006 | 38.54 | 38.90 | 38.04 | 38.28 | 902,800 | +0.02(+0.05%) |
Jun 27, 2006 | 38.57 | 39.16 | 38.11 | 38.26 | 706,200 | -0.31(-0.80%) |
Jun 26, 2006 | 38.69 | 38.73 | 37.69 | 38.57 | 1,082,900 | -0.15(-0.39%) |
Jun 23, 2006 | 38.52 | 39.10 | 37.84 | 38.72 | 1,374,700 | +0.21(+0.55%) |
Jun 22, 2006 | 39.44 | 39.47 | 38.42 | 38.51 | 816,300 | -0.92(-2.33%) |
Jun 21, 2006 | 39.06 | 39.78 | 39.06 | 39.43 | 852,400 | +0.42(+1.08%) |
Jun 20, 2006 | 39.51 | 39.75 | 38.63 | 39.01 | 1,010,700 | -0.37(-0.94%) |
Jun 19, 2006 | 40.03 | 40.39 | 39.24 | 39.38 | 605,100 | -0.45(-1.13%) |
Jun 16, 2006 | 40.53 | 40.92 | 39.22 | 39.83 | 927,900 | -0.66(-1.63%) |
Jun 15, 2006 | 39.17 | 40.59 | 39.17 | 40.49 | 829,900 | +1.66(+4.28%) |
Jun 14, 2006 | 38.32 | 39.17 | 38.32 | 38.83 | 589,800 | +0.37(+0.96%) |
Jun 13, 2006 | 38.89 | 39.45 | 38.28 | 38.46 | 1,343,600 | +0.24(+0.63%) |
Jun 12, 2006 | 39.99 | 40.06 | 38.22 | 38.22 | 611,200 | -1.52(-3.82%) |
Jun 09, 2006 | 39.83 | 41.17 | 39.67 | 39.74 | 656,900 | +0.05(+0.13%) |
Jun 08, 2006 | 40.24 | 40.25 | 39.19 | 39.69 | 1,243,400 | -0.55(-1.37%) |
Jun 07, 2006 | 41.23 | 41.27 | 40.16 | 40.24 | 672,400 | -0.90(-2.19%) |
Jun 06, 2006 | 41.11 | 41.44 | 40.56 | 41.14 | 767,200 | +0.04(+0.10%) |
Jun 05, 2006 | 42.24 | 42.52 | 41.01 | 41.10 | 684,200 | -1.31(-3.09%) |
Jun 02, 2006 | 43.09 | 43.23 | 42.10 | 42.41 | 839,900 | -0.57(-1.33%) |
Jun 01, 2006 | 40.99 | 43.10 | 40.98 | 42.98 | 1,413,800 | +2.26(+5.55%) |
May 31, 2006 | 40.76 | 41.22 | 40.43 | 40.72 | 895,000 | +0.00(+0.00%) |
May 30, 2006 | 41.54 | 41.60 | 40.65 | 40.72 | 786,600 | -1.00(-2.40%) |
May 26, 2006 | 42.27 | 42.27 | 41.36 | 41.72 | 978,700 | -0.60(-1.42%) |
May 25, 2006 | 42.34 | 42.56 | 41.91 | 42.32 | 893,600 | +0.17(+0.40%) |
May 24, 2006 | 42.35 | 42.64 | 41.34 | 42.15 | 1,330,000 | +0.23(+0.55%) |
May 23, 2006 | 42.14 | 42.48 | 41.80 | 41.92 | 2,376,600 | +0.14(+0.34%) |
May 22, 2006 | 41.20 | 42.14 | 41.00 | 41.78 | 1,307,900 | +0.30(+0.72%) |
May 19, 2006 | 42.18 | 42.22 | 41.12 | 41.48 | 1,701,400 | -0.57(-1.36%) |
May 18, 2006 | 43.06 | 43.38 | 42.05 | 42.05 | 588,000 | -0.88(-2.05%) |
May 17, 2006 | 43.60 | 44.02 | 42.82 | 42.93 | 629,900 | -0.84(-1.92%) |
May 16, 2006 | 44.78 | 45.25 | 43.00 | 43.77 | 975,500 | -1.11(-2.47%) |
May 15, 2006 | 44.65 | 45.29 | 43.92 | 44.88 | 1,008,600 | +0.17(+0.38%) |
May 12, 2006 | 45.15 | 45.39 | 44.66 | 44.71 | 814,100 | -0.18(-0.40%) |
May 11, 2006 | 46.91 | 46.91 | 44.75 | 44.89 | 1,164,900 | -2.11(-4.49%) |
May 10, 2006 | 46.23 | 47.28 | 46.00 | 47.00 | 1,403,700 | +0.57(+1.23%) |
May 09, 2006 | 47.03 | 47.03 | 46.00 | 46.43 | 670,500 | -0.59(-1.25%) |
May 08, 2006 | 47.19 | 47.28 | 46.89 | 47.02 | 550,600 | -0.37(-0.78%) |
May 05, 2006 | 46.50 | 47.50 | 46.25 | 47.39 | 595,600 | +0.36(+0.77%) |
May 04, 2006 | 47.11 | 47.30 | 46.76 | 47.03 | 455,300 | -0.19(-0.40%) |
May 03, 2006 | 47.60 | 47.60 | 46.39 | 47.22 | 750,800 | -0.47(-0.99%) |
May 02, 2006 | 48.25 | 48.85 | 47.20 | 47.69 | 1,466,600 | +1.23(+2.65%) |