Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.89 | 39.37 | 37.93 | 38.03 | 157,500 | -0.85(-2.19%) |
Apr 27, 2007 | 38.35 | 38.94 | 38.10 | 38.88 | 156,600 | +0.53(+1.38%) |
Apr 26, 2007 | 38.55 | 38.97 | 38.35 | 38.35 | 157,400 | -0.78(-1.99%) |
Apr 25, 2007 | 38.49 | 39.14 | 38.40 | 39.13 | 153,000 | +0.81(+2.11%) |
Apr 24, 2007 | 38.20 | 38.58 | 38.05 | 38.32 | 163,900 | +0.04(+0.10%) |
Apr 23, 2007 | 38.47 | 38.55 | 37.91 | 38.28 | 241,300 | -0.34(-0.88%) |
Apr 20, 2007 | 38.89 | 39.14 | 38.55 | 38.62 | 100,100 | +0.06(+0.16%) |
Apr 19, 2007 | 39.26 | 39.26 | 38.33 | 38.56 | 127,300 | -0.85(-2.16%) |
Apr 18, 2007 | 38.98 | 39.69 | 38.96 | 39.41 | 100,500 | +0.26(+0.66%) |
Apr 17, 2007 | 39.01 | 39.35 | 38.89 | 39.15 | 123,600 | +0.13(+0.33%) |
Apr 16, 2007 | 39.62 | 39.63 | 38.83 | 39.02 | 115,900 | -0.33(-0.84%) |
Apr 13, 2007 | 38.68 | 39.47 | 38.42 | 39.35 | 227,600 | +0.41(+1.05%) |
Apr 12, 2007 | 38.03 | 39.00 | 37.97 | 38.94 | 122,400 | +0.84(+2.20%) |
Apr 11, 2007 | 37.86 | 38.34 | 37.75 | 38.10 | 99,600 | +0.25(+0.66%) |
Apr 10, 2007 | 38.10 | 38.35 | 37.71 | 37.85 | 117,100 | -0.41(-1.07%) |
Apr 09, 2007 | 37.60 | 38.36 | 37.59 | 38.26 | 147,100 | +0.52(+1.38%) |
Apr 05, 2007 | 37.82 | 37.91 | 37.65 | 37.74 | 86,900 | +0.23(+0.61%) |
Apr 04, 2007 | 37.35 | 37.55 | 37.17 | 37.51 | 123,400 | +0.13(+0.35%) |
Apr 03, 2007 | 37.88 | 37.88 | 37.01 | 37.38 | 144,400 | -0.54(-1.42%) |
Apr 02, 2007 | 36.90 | 37.92 | 36.90 | 37.92 | 91,500 | +0.80(+2.16%) |
Mar 30, 2007 | 37.67 | 37.70 | 36.85 | 37.12 | 147,000 | -0.46(-1.22%) |
Mar 29, 2007 | 37.50 | 37.75 | 37.32 | 37.58 | 116,200 | +0.23(+0.62%) |
Mar 28, 2007 | 37.42 | 37.72 | 37.20 | 37.35 | 125,300 | +0.09(+0.24%) |
Mar 27, 2007 | 37.19 | 37.46 | 37.04 | 37.26 | 106,900 | +0.06(+0.16%) |
Mar 26, 2007 | 37.46 | 37.63 | 36.90 | 37.20 | 188,900 | +0.00(+0.00%) |
Mar 23, 2007 | 36.29 | 37.28 | 36.29 | 37.20 | 106,800 | +0.83(+2.28%) |
Mar 22, 2007 | 36.14 | 36.96 | 36.14 | 36.37 | 167,900 | +0.27(+0.75%) |
Mar 21, 2007 | 35.90 | 36.32 | 35.74 | 36.10 | 128,600 | +0.41(+1.15%) |
Mar 20, 2007 | 35.14 | 35.77 | 35.14 | 35.69 | 111,900 | +0.54(+1.54%) |
Mar 19, 2007 | 34.12 | 35.15 | 34.01 | 35.15 | 166,900 | +1.21(+3.57%) |
Mar 16, 2007 | 34.06 | 34.57 | 33.86 | 33.94 | 135,600 | -0.18(-0.53%) |
Mar 15, 2007 | 34.53 | 34.81 | 34.05 | 34.12 | 121,600 | -0.42(-1.22%) |
Mar 14, 2007 | 34.83 | 35.27 | 34.06 | 34.54 | 159,800 | -0.36(-1.03%) |
Mar 13, 2007 | 35.51 | 35.80 | 34.80 | 34.90 | 111,600 | -0.61(-1.72%) |
Mar 12, 2007 | 35.79 | 35.88 | 35.45 | 35.51 | 76,500 | -0.24(-0.67%) |
Mar 09, 2007 | 35.31 | 36.29 | 35.31 | 35.75 | 125,900 | +0.46(+1.30%) |
Mar 08, 2007 | 35.40 | 35.75 | 35.23 | 35.29 | 83,700 | -0.24(-0.68%) |
Mar 07, 2007 | 35.32 | 35.84 | 35.01 | 35.53 | 138,800 | +0.43(+1.23%) |
Mar 06, 2007 | 34.90 | 35.34 | 34.65 | 35.10 | 135,600 | +0.81(+2.36%) |
Mar 05, 2007 | 33.30 | 34.33 | 33.30 | 34.29 | 141,600 | +0.04(+0.12%) |
Mar 02, 2007 | 34.45 | 34.88 | 33.99 | 34.25 | 162,600 | -0.45(-1.30%) |
Mar 01, 2007 | 35.45 | 35.59 | 34.30 | 34.70 | 242,673 | -1.00(-2.80%) |
Feb 28, 2007 | 36.30 | 36.31 | 35.68 | 35.70 | 119,900 | -0.75(-2.06%) |
Feb 27, 2007 | 36.22 | 36.75 | 35.65 | 36.45 | 210,200 | -0.15(-0.41%) |
Feb 26, 2007 | 36.50 | 37.16 | 36.45 | 36.60 | 110,369 | +0.26(+0.72%) |
Feb 23, 2007 | 36.75 | 37.08 | 36.20 | 36.34 | 213,500 | -0.26(-0.71%) |
Feb 22, 2007 | 36.61 | 36.84 | 36.05 | 36.60 | 107,700 | +0.00(+0.00%) |
Feb 21, 2007 | 36.50 | 36.91 | 36.04 | 36.60 | 117,500 | +0.19(+0.52%) |
Feb 20, 2007 | 36.05 | 36.59 | 35.90 | 36.41 | 162,200 | -0.48(-1.30%) |
Feb 16, 2007 | 36.31 | 37.03 | 36.31 | 36.89 | 144,000 | +0.39(+1.07%) |
Feb 15, 2007 | 36.23 | 36.68 | 35.77 | 36.50 | 153,300 | +0.27(+0.75%) |
Feb 14, 2007 | 36.00 | 36.50 | 35.85 | 36.23 | 103,282 | +0.20(+0.56%) |
Feb 13, 2007 | 35.20 | 36.12 | 35.20 | 36.03 | 118,500 | +0.73(+2.07%) |
Feb 12, 2007 | 35.70 | 36.16 | 35.15 | 35.30 | 94,617 | -0.57(-1.59%) |
Feb 09, 2007 | 35.70 | 36.38 | 35.70 | 35.87 | 134,200 | +0.17(+0.48%) |
Feb 08, 2007 | 34.96 | 35.83 | 34.76 | 35.70 | 109,500 | +0.50(+1.42%) |
Feb 07, 2007 | 36.21 | 36.21 | 34.99 | 35.20 | 130,400 | -0.52(-1.46%) |
Feb 06, 2007 | 35.55 | 35.87 | 35.31 | 35.72 | 65,400 | +0.17(+0.48%) |
Feb 05, 2007 | 35.28 | 35.67 | 35.19 | 35.55 | 118,900 | +0.35(+0.99%) |
Feb 02, 2007 | 35.89 | 36.03 | 35.13 | 35.20 | 126,300 | -0.91(-2.52%) |
Feb 01, 2007 | 35.23 | 36.27 | 35.23 | 36.11 | 139,900 | +0.98(+2.79%) |
Jan 31, 2007 | 34.74 | 35.61 | 34.40 | 35.13 | 211,500 | +0.19(+0.54%) |
Jan 30, 2007 | 34.15 | 35.00 | 34.01 | 34.94 | 162,600 | +0.79(+2.31%) |
Jan 29, 2007 | 34.28 | 34.69 | 33.90 | 34.15 | 120,000 | -0.13(-0.38%) |
Jan 26, 2007 | 34.41 | 34.78 | 34.08 | 34.28 | 141,300 | +0.06(+0.18%) |
Jan 25, 2007 | 34.50 | 35.10 | 34.22 | 34.22 | 196,700 | -0.61(-1.75%) |
Jan 24, 2007 | 34.25 | 35.07 | 33.83 | 34.83 | 257,000 | +0.46(+1.34%) |
Jan 23, 2007 | 33.19 | 34.48 | 33.03 | 34.37 | 260,800 | +1.49(+4.53%) |
Jan 22, 2007 | 34.47 | 34.68 | 32.79 | 32.88 | 235,000 | -1.13(-3.32%) |
Jan 19, 2007 | 32.85 | 34.32 | 32.85 | 34.01 | 204,800 | +1.33(+4.07%) |
Jan 18, 2007 | 32.80 | 33.32 | 32.57 | 32.68 | 181,800 | -0.16(-0.49%) |
Jan 17, 2007 | 32.00 | 32.90 | 31.87 | 32.84 | 238,400 | +0.69(+2.15%) |
Jan 16, 2007 | 32.82 | 33.43 | 32.12 | 32.15 | 168,000 | -0.73(-2.22%) |
Jan 12, 2007 | 32.76 | 32.92 | 31.99 | 32.88 | 281,300 | +0.92(+2.88%) |
Jan 11, 2007 | 32.05 | 33.06 | 31.89 | 31.96 | 480,000 | -0.56(-1.72%) |
Jan 10, 2007 | 33.70 | 33.78 | 32.25 | 32.52 | 263,500 | -1.38(-4.07%) |
Jan 09, 2007 | 33.68 | 34.16 | 32.94 | 33.90 | 196,000 | -0.70(-2.02%) |
Jan 08, 2007 | 33.80 | 34.60 | 33.65 | 34.60 | 224,100 | +1.02(+3.04%) |
Jan 05, 2007 | 33.85 | 34.20 | 33.36 | 33.58 | 223,500 | -0.54(-1.58%) |
Jan 04, 2007 | 35.48 | 35.48 | 34.06 | 34.12 | 285,500 | -1.54(-4.32%) |
Jan 03, 2007 | 36.79 | 36.87 | 35.52 | 35.66 | 269,800 | -1.17(-3.18%) |
Dec 29, 2006 | 37.05 | 37.05 | 36.41 | 36.83 | 102,900 | +0.00(+0.00%) |
Dec 28, 2006 | 36.08 | 36.86 | 36.03 | 36.83 | 110,500 | +0.53(+1.46%) |
Dec 27, 2006 | 35.25 | 36.42 | 35.25 | 36.30 | 121,200 | +0.48(+1.34%) |
Dec 26, 2006 | 35.48 | 35.99 | 35.38 | 35.82 | 48,800 | +0.08(+0.22%) |
Dec 22, 2006 | 35.98 | 36.30 | 35.58 | 35.74 | 107,100 | -0.31(-0.86%) |
Dec 21, 2006 | 36.29 | 36.29 | 35.45 | 36.05 | 130,200 | -0.23(-0.63%) |
Dec 20, 2006 | 36.58 | 37.12 | 36.13 | 36.28 | 91,400 | -0.53(-1.44%) |
Dec 19, 2006 | 36.43 | 36.99 | 35.93 | 36.81 | 156,300 | +0.38(+1.04%) |
Dec 18, 2006 | 37.44 | 37.49 | 36.20 | 36.43 | 275,700 | -1.23(-3.27%) |
Dec 15, 2006 | 38.50 | 38.63 | 37.53 | 37.66 | 203,800 | -0.85(-2.21%) |
Dec 14, 2006 | 38.56 | 38.59 | 37.83 | 38.51 | 209,800 | -0.05(-0.13%) |
Dec 13, 2006 | 38.34 | 38.80 | 38.22 | 38.56 | 87,000 | +0.12(+0.31%) |
Dec 12, 2006 | 38.73 | 38.80 | 37.95 | 38.44 | 163,300 | -0.29(-0.75%) |
Dec 11, 2006 | 38.26 | 38.93 | 38.26 | 38.73 | 128,200 | +0.23(+0.60%) |
Dec 08, 2006 | 38.51 | 38.93 | 38.45 | 38.50 | 216,200 | -0.01(-0.03%) |
Dec 07, 2006 | 38.59 | 38.72 | 37.93 | 38.51 | 69,300 | +0.01(+0.03%) |
Dec 06, 2006 | 38.40 | 38.93 | 38.12 | 38.50 | 157,000 | +0.00(+0.00%) |
Dec 05, 2006 | 38.01 | 38.71 | 38.01 | 38.50 | 169,400 | +0.49(+1.29%) |
Dec 04, 2006 | 37.50 | 38.13 | 37.50 | 38.01 | 107,300 | +0.33(+0.88%) |
Dec 01, 2006 | 37.38 | 37.70 | 37.12 | 37.68 | 109,500 | +0.08(+0.21%) |
Nov 30, 2006 | 37.98 | 37.98 | 37.25 | 37.60 | 132,300 | -0.14(-0.37%) |
Nov 29, 2006 | 37.29 | 37.85 | 36.92 | 37.74 | 139,900 | +0.45(+1.21%) |
Nov 28, 2006 | 37.09 | 37.51 | 36.50 | 37.29 | 90,900 | +0.19(+0.51%) |
Nov 27, 2006 | 36.67 | 37.10 | 36.32 | 37.10 | 90,400 | +0.39(+1.06%) |
Nov 24, 2006 | 37.13 | 37.47 | 36.66 | 36.71 | 67,800 | +0.11(+0.30%) |
Nov 22, 2006 | 36.80 | 37.20 | 36.15 | 36.60 | 148,100 | -0.20(-0.54%) |
Nov 21, 2006 | 36.25 | 36.86 | 36.09 | 36.80 | 170,500 | +0.62(+1.71%) |
Nov 20, 2006 | 35.58 | 36.54 | 35.31 | 36.18 | 119,300 | +0.16(+0.44%) |
Nov 17, 2006 | 36.14 | 36.29 | 35.37 | 36.02 | 176,900 | -0.27(-0.74%) |
Nov 16, 2006 | 37.46 | 37.69 | 36.16 | 36.29 | 150,400 | -0.97(-2.60%) |
Nov 15, 2006 | 36.59 | 37.60 | 36.59 | 37.26 | 120,700 | +0.47(+1.28%) |
Nov 14, 2006 | 36.83 | 37.21 | 36.60 | 36.79 | 75,200 | +0.10(+0.27%) |
Nov 13, 2006 | 36.75 | 37.16 | 36.42 | 36.69 | 165,400 | -0.37(-1.00%) |
Nov 10, 2006 | 37.60 | 37.78 | 36.65 | 37.06 | 157,100 | -0.79(-2.09%) |
Nov 09, 2006 | 37.58 | 37.96 | 37.50 | 37.85 | 229,600 | +0.71(+1.91%) |
Nov 08, 2006 | 36.05 | 37.18 | 36.05 | 37.14 | 221,700 | +1.08(+3.00%) |
Nov 07, 2006 | 35.85 | 36.50 | 35.69 | 36.06 | 158,600 | -0.16(-0.44%) |
Nov 06, 2006 | 35.20 | 36.46 | 35.01 | 36.22 | 410,600 | +0.77(+2.17%) |
Nov 03, 2006 | 34.40 | 35.53 | 34.31 | 35.45 | 275,000 | +1.22(+3.56%) |
Nov 02, 2006 | 33.05 | 34.24 | 33.05 | 34.23 | 256,300 | +0.92(+2.76%) |
Nov 01, 2006 | 32.30 | 33.89 | 32.25 | 33.31 | 516,600 | -0.94(-2.74%) |
Oct 31, 2006 | 34.77 | 35.39 | 33.97 | 34.25 | 842,200 | -1.25(-3.52%) |
Oct 30, 2006 | 36.50 | 36.69 | 34.57 | 35.50 | 218,900 | -1.66(-4.47%) |
Oct 27, 2006 | 36.20 | 37.44 | 36.20 | 37.16 | 227,700 | +0.76(+2.09%) |
Oct 26, 2006 | 36.00 | 36.80 | 35.87 | 36.40 | 281,000 | +0.55(+1.53%) |
Oct 25, 2006 | 34.40 | 35.97 | 33.84 | 35.85 | 294,100 | +1.25(+3.61%) |
Oct 24, 2006 | 33.56 | 34.60 | 33.33 | 34.60 | 258,700 | +0.55(+1.62%) |
Oct 23, 2006 | 32.08 | 34.20 | 32.08 | 34.05 | 469,300 | +1.66(+5.13%) |
Oct 20, 2006 | 32.99 | 32.99 | 32.20 | 32.39 | 130,000 | -0.33(-1.01%) |
Oct 19, 2006 | 31.69 | 33.00 | 31.64 | 32.72 | 184,600 | +1.08(+3.41%) |
Oct 18, 2006 | 32.14 | 32.41 | 31.53 | 31.64 | 157,500 | -0.16(-0.50%) |
Oct 17, 2006 | 32.75 | 32.81 | 31.65 | 31.80 | 88,300 | -0.78(-2.39%) |
Oct 16, 2006 | 31.95 | 32.58 | 31.85 | 32.58 | 219,600 | +0.57(+1.78%) |
Oct 13, 2006 | 31.72 | 32.03 | 31.42 | 32.01 | 142,900 | +0.77(+2.46%) |
Oct 12, 2006 | 30.74 | 31.46 | 30.74 | 31.24 | 200,600 | +0.11(+0.35%) |
Oct 11, 2006 | 32.18 | 32.18 | 30.85 | 31.13 | 180,800 | -0.92(-2.87%) |
Oct 10, 2006 | 31.85 | 32.27 | 31.67 | 32.05 | 153,500 | +0.03(+0.09%) |
Oct 09, 2006 | 32.25 | 32.75 | 32.00 | 32.02 | 90,100 | -0.14(-0.44%) |
Oct 06, 2006 | 32.62 | 32.92 | 32.08 | 32.16 | 105,800 | -0.56(-1.71%) |
Oct 05, 2006 | 32.91 | 33.20 | 31.71 | 32.72 | 158,800 | +1.04(+3.28%) |
Oct 04, 2006 | 31.16 | 31.95 | 30.47 | 31.68 | 212,500 | +0.22(+0.70%) |
Oct 03, 2006 | 32.30 | 32.59 | 31.29 | 31.46 | 226,600 | -1.36(-4.14%) |
Oct 02, 2006 | 33.56 | 33.91 | 32.69 | 32.82 | 106,400 | -0.73(-2.18%) |
Sep 29, 2006 | 33.90 | 34.08 | 33.19 | 33.55 | 93,600 | -0.34(-1.00%) |
Sep 28, 2006 | 33.50 | 34.35 | 33.50 | 33.89 | 125,600 | +0.54(+1.62%) |
Sep 27, 2006 | 33.13 | 33.51 | 32.30 | 33.35 | 238,600 | +0.42(+1.28%) |
Sep 26, 2006 | 32.20 | 33.32 | 32.20 | 32.93 | 162,700 | +0.27(+0.83%) |
Sep 25, 2006 | 32.10 | 32.69 | 31.64 | 32.66 | 237,700 | -0.06(-0.18%) |
Sep 22, 2006 | 33.55 | 33.78 | 32.56 | 32.72 | 180,100 | -0.67(-2.01%) |
Sep 21, 2006 | 32.75 | 33.90 | 32.75 | 33.39 | 239,500 | +0.84(+2.58%) |
Sep 20, 2006 | 33.01 | 33.85 | 32.51 | 32.55 | 293,500 | -0.97(-2.89%) |
Sep 19, 2006 | 34.36 | 34.60 | 33.30 | 33.52 | 180,300 | -0.83(-2.42%) |
Sep 18, 2006 | 34.29 | 34.86 | 33.54 | 34.35 | 217,900 | +0.67(+1.99%) |
Sep 15, 2006 | 33.20 | 34.04 | 33.02 | 33.68 | 259,800 | +0.26(+0.78%) |
Sep 14, 2006 | 34.30 | 34.71 | 33.39 | 33.42 | 193,800 | -0.63(-1.85%) |
Sep 13, 2006 | 33.50 | 34.47 | 33.50 | 34.05 | 172,900 | +0.41(+1.22%) |
Sep 12, 2006 | 33.30 | 35.00 | 33.30 | 33.64 | 165,000 | -0.18(-0.53%) |
Sep 11, 2006 | 33.50 | 34.28 | 33.20 | 33.82 | 221,700 | -0.44(-1.28%) |
Sep 08, 2006 | 33.80 | 35.09 | 33.80 | 34.26 | 142,300 | -0.58(-1.66%) |
Sep 07, 2006 | 35.17 | 35.89 | 34.54 | 34.84 | 296,000 | -0.85(-2.38%) |
Sep 06, 2006 | 37.14 | 37.14 | 35.66 | 35.69 | 231,900 | -1.57(-4.21%) |
Sep 05, 2006 | 38.12 | 38.12 | 37.04 | 37.26 | 264,700 | -0.87(-2.28%) |
Sep 01, 2006 | 37.77 | 38.59 | 37.77 | 38.13 | 138,500 | +0.36(+0.95%) |
Aug 31, 2006 | 38.01 | 38.10 | 37.36 | 37.77 | 106,900 | -0.08(-0.21%) |
Aug 30, 2006 | 38.04 | 38.39 | 37.54 | 37.85 | 189,800 | -0.20(-0.53%) |
Aug 29, 2006 | 38.00 | 38.12 | 36.80 | 38.05 | 283,000 | -0.18(-0.47%) |
Aug 28, 2006 | 38.20 | 38.30 | 37.70 | 38.23 | 92,300 | -0.10(-0.26%) |
Aug 25, 2006 | 38.30 | 38.98 | 38.30 | 38.33 | 149,200 | -0.03(-0.08%) |
Aug 24, 2006 | 38.60 | 39.00 | 38.15 | 38.36 | 153,900 | -0.43(-1.11%) |
Aug 23, 2006 | 39.20 | 39.47 | 38.71 | 38.79 | 147,200 | -0.33(-0.84%) |
Aug 22, 2006 | 38.60 | 39.12 | 38.50 | 39.12 | 92,200 | +0.47(+1.22%) |
Aug 21, 2006 | 39.10 | 39.40 | 38.22 | 38.65 | 197,700 | +0.11(+0.29%) |
Aug 18, 2006 | 38.98 | 39.24 | 38.25 | 38.54 | 122,000 | -0.31(-0.80%) |
Aug 17, 2006 | 38.30 | 38.89 | 38.14 | 38.85 | 171,100 | -0.08(-0.21%) |
Aug 16, 2006 | 39.00 | 39.60 | 38.56 | 38.93 | 139,800 | +0.14(+0.36%) |
Aug 15, 2006 | 38.61 | 39.14 | 38.29 | 38.79 | 150,400 | +0.38(+0.99%) |
Aug 14, 2006 | 39.08 | 39.08 | 37.93 | 38.41 | 202,400 | -0.75(-1.92%) |
Aug 11, 2006 | 39.64 | 39.75 | 39.07 | 39.16 | 68,700 | -0.48(-1.21%) |
Aug 10, 2006 | 40.00 | 40.02 | 39.32 | 39.64 | 151,000 | -0.56(-1.39%) |
Aug 09, 2006 | 39.40 | 40.38 | 39.34 | 40.20 | 252,200 | +1.17(+3.00%) |
Aug 08, 2006 | 38.28 | 39.20 | 38.27 | 39.03 | 260,200 | +0.75(+1.96%) |
Aug 07, 2006 | 38.16 | 38.75 | 38.13 | 38.28 | 220,800 | +0.32(+0.84%) |
Aug 04, 2006 | 37.75 | 38.19 | 37.54 | 37.96 | 114,700 | +0.13(+0.34%) |
Aug 03, 2006 | 36.98 | 38.47 | 36.98 | 37.83 | 299,300 | +0.18(+0.48%) |
Aug 02, 2006 | 37.22 | 37.68 | 36.97 | 37.65 | 182,400 | +1.27(+3.49%) |
Aug 01, 2006 | 36.19 | 36.40 | 36.05 | 36.38 | 196,100 | +0.13(+0.36%) |
Jul 31, 2006 | 36.85 | 37.02 | 36.15 | 36.25 | 303,900 | -0.24(-0.66%) |
Jul 28, 2006 | 36.00 | 36.71 | 35.94 | 36.49 | 220,800 | +0.39(+1.08%) |
Jul 27, 2006 | 36.50 | 36.93 | 35.98 | 36.10 | 322,200 | -0.24(-0.66%) |
Jul 26, 2006 | 36.15 | 36.59 | 35.75 | 36.34 | 387,400 | +0.19(+0.53%) |
Jul 25, 2006 | 36.08 | 36.34 | 35.97 | 36.15 | 491,100 | +0.15(+0.42%) |
Jul 24, 2006 | 35.60 | 36.14 | 35.60 | 36.00 | 337,200 | +0.59(+1.67%) |
Jul 21, 2006 | 36.49 | 36.63 | 35.37 | 35.41 | 189,900 | -0.94(-2.59%) |
Jul 20, 2006 | 37.25 | 37.25 | 36.35 | 36.35 | 80,200 | -0.37(-1.01%) |
Jul 19, 2006 | 36.22 | 37.17 | 36.20 | 36.72 | 95,300 | +0.09(+0.25%) |
Jul 18, 2006 | 37.00 | 37.37 | 36.26 | 36.63 | 95,600 | -0.17(-0.46%) |
Jul 17, 2006 | 37.15 | 37.33 | 36.50 | 36.80 | 228,100 | -0.35(-0.94%) |
Jul 14, 2006 | 37.18 | 37.73 | 36.63 | 37.15 | 128,600 | +0.12(+0.32%) |
Jul 13, 2006 | 36.94 | 37.24 | 36.56 | 37.03 | 183,600 | +0.33(+0.90%) |
Jul 12, 2006 | 36.50 | 37.00 | 36.15 | 36.70 | 175,700 | +0.39(+1.07%) |
Jul 11, 2006 | 35.80 | 36.37 | 35.80 | 36.31 | 195,500 | +0.11(+0.30%) |
Jul 10, 2006 | 36.65 | 36.65 | 35.81 | 36.20 | 117,700 | -0.56(-1.52%) |
Jul 07, 2006 | 36.31 | 36.91 | 36.14 | 36.76 | 185,400 | +0.45(+1.24%) |
Jul 06, 2006 | 36.05 | 37.06 | 36.05 | 36.31 | 177,100 | -0.54(-1.47%) |
Jul 05, 2006 | 36.43 | 37.37 | 36.28 | 36.85 | 222,700 | +0.17(+0.46%) |
Jul 03, 2006 | 36.65 | 37.00 | 36.40 | 36.68 | 56,300 | +0.17(+0.47%) |
Jun 30, 2006 | 36.70 | 36.70 | 35.81 | 36.51 | 150,400 | +0.70(+1.95%) |
Jun 29, 2006 | 34.95 | 35.85 | 34.77 | 35.81 | 249,100 | +1.39(+4.04%) |
Jun 28, 2006 | 33.94 | 34.59 | 33.55 | 34.42 | 232,200 | +0.68(+2.02%) |
Jun 27, 2006 | 33.70 | 34.20 | 33.47 | 33.74 | 154,700 | +0.12(+0.36%) |
Jun 26, 2006 | 34.00 | 34.00 | 33.19 | 33.62 | 194,000 | +0.25(+0.75%) |
Jun 23, 2006 | 33.37 | 33.58 | 32.84 | 33.37 | 366,700 | +0.15(+0.45%) |
Jun 22, 2006 | 33.71 | 33.82 | 33.18 | 33.22 | 113,200 | -0.48(-1.42%) |
Jun 21, 2006 | 33.33 | 34.28 | 33.33 | 33.70 | 240,600 | +0.57(+1.72%) |
Jun 20, 2006 | 33.49 | 33.69 | 32.96 | 33.13 | 155,400 | -0.16(-0.48%) |
Jun 19, 2006 | 33.18 | 33.60 | 32.75 | 33.29 | 251,200 | -0.19(-0.57%) |
Jun 16, 2006 | 34.00 | 34.00 | 33.00 | 33.48 | 161,500 | -0.52(-1.53%) |
Jun 15, 2006 | 33.90 | 34.07 | 33.03 | 34.00 | 249,800 | +1.06(+3.22%) |
Jun 14, 2006 | 32.93 | 33.52 | 32.50 | 32.94 | 323,100 | -0.12(-0.36%) |
Jun 13, 2006 | 33.00 | 34.41 | 32.61 | 33.06 | 518,900 | -1.32(-3.84%) |
Jun 12, 2006 | 34.67 | 35.15 | 34.08 | 34.38 | 166,600 | -0.09(-0.26%) |
Jun 09, 2006 | 34.70 | 35.43 | 34.11 | 34.47 | 178,100 | -0.07(-0.20%) |
Jun 08, 2006 | 34.93 | 34.94 | 33.06 | 34.54 | 403,900 | -0.87(-2.46%) |
Jun 07, 2006 | 36.71 | 36.71 | 35.39 | 35.41 | 186,200 | -1.29(-3.51%) |
Jun 06, 2006 | 36.85 | 37.10 | 35.71 | 36.70 | 206,700 | +0.02(+0.05%) |
Jun 05, 2006 | 38.10 | 38.34 | 36.45 | 36.68 | 201,700 | -1.00(-2.65%) |
Jun 02, 2006 | 37.50 | 37.87 | 37.10 | 37.68 | 163,100 | +0.47(+1.26%) |
Jun 01, 2006 | 35.51 | 37.33 | 34.38 | 37.21 | 238,900 | +0.96(+2.65%) |
May 31, 2006 | 36.81 | 37.39 | 35.95 | 36.25 | 412,200 | -0.36(-0.98%) |
May 30, 2006 | 38.00 | 38.49 | 36.54 | 36.61 | 373,900 | -1.02(-2.71%) |
May 26, 2006 | 36.49 | 37.84 | 36.49 | 37.63 | 1,294,200 | +1.10(+3.00%) |
May 25, 2006 | 35.53 | 36.77 | 35.40 | 36.53 | 441,300 | +2.15(+6.26%) |
May 24, 2006 | 32.67 | 34.50 | 32.37 | 34.38 | 370,800 | +0.96(+2.87%) |
May 23, 2006 | 34.00 | 35.25 | 33.41 | 33.42 | 341,400 | +0.06(+0.18%) |
May 22, 2006 | 34.00 | 34.00 | 32.80 | 33.36 | 241,800 | -0.91(-2.66%) |
May 19, 2006 | 33.97 | 34.69 | 33.33 | 34.27 | 442,500 | -0.09(-0.27%) |
May 18, 2006 | 34.34 | 35.04 | 33.93 | 34.36 | 270,600 | +0.03(+0.08%) |
May 17, 2006 | 35.05 | 35.78 | 34.18 | 34.34 | 303,000 | -0.72(-2.06%) |
May 16, 2006 | 34.60 | 35.15 | 34.34 | 35.06 | 594,300 | +0.53(+1.53%) |
May 15, 2006 | 34.76 | 34.76 | 33.68 | 34.53 | 475,500 | -0.57(-1.63%) |
May 12, 2006 | 35.50 | 35.56 | 34.84 | 35.10 | 326,100 | -0.23(-0.65%) |
May 11, 2006 | 35.91 | 36.00 | 35.33 | 35.33 | 314,400 | -0.45(-1.26%) |
May 10, 2006 | 35.47 | 35.91 | 35.19 | 35.78 | 316,800 | +0.39(+1.11%) |
May 09, 2006 | 35.03 | 35.61 | 34.72 | 35.39 | 302,400 | +0.69(+1.99%) |
May 08, 2006 | 34.39 | 34.73 | 33.89 | 34.70 | 296,700 | +0.31(+0.89%) |
May 05, 2006 | 34.25 | 34.83 | 34.25 | 34.39 | 252,300 | +0.29(+0.86%) |
May 04, 2006 | 34.73 | 34.83 | 34.01 | 34.10 | 364,200 | -0.73(-2.11%) |
May 03, 2006 | 35.53 | 35.53 | 34.65 | 34.83 | 271,800 | -0.39(-1.12%) |
May 02, 2006 | 35.76 | 36.25 | 34.69 | 35.23 | 527,100 | -0.48(-1.34%) |