Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.00 | 53.17 | 52.00 | 53.17 | 760,600 | +0.36(+0.68%) |
May 30, 2007 | 51.86 | 52.87 | 51.76 | 52.81 | 515,400 | +0.78(+1.50%) |
May 29, 2007 | 51.50 | 52.16 | 51.48 | 52.03 | 366,800 | +0.67(+1.30%) |
May 25, 2007 | 51.35 | 51.55 | 51.15 | 51.36 | 261,600 | +0.08(+0.16%) |
May 24, 2007 | 51.53 | 51.91 | 51.26 | 51.28 | 354,000 | -0.25(-0.49%) |
May 23, 2007 | 51.50 | 52.04 | 51.41 | 51.53 | 576,100 | +0.03(+0.06%) |
May 22, 2007 | 50.81 | 51.70 | 50.72 | 51.50 | 456,667 | +0.57(+1.12%) |
May 21, 2007 | 51.14 | 51.15 | 50.53 | 50.93 | 510,100 | -0.14(-0.27%) |
May 18, 2007 | 51.50 | 51.57 | 50.93 | 51.07 | 318,500 | -0.32(-0.62%) |
May 17, 2007 | 51.48 | 51.77 | 51.02 | 51.39 | 449,300 | -0.27(-0.52%) |
May 16, 2007 | 51.70 | 51.95 | 51.50 | 51.66 | 286,000 | +0.04(+0.08%) |
May 15, 2007 | 51.40 | 52.25 | 51.36 | 51.62 | 529,700 | +0.16(+0.31%) |
May 14, 2007 | 50.90 | 51.96 | 50.90 | 51.46 | 913,700 | +1.06(+2.10%) |
May 11, 2007 | 50.40 | 50.66 | 50.28 | 50.40 | 579,800 | -0.10(-0.20%) |
May 10, 2007 | 50.41 | 50.62 | 50.26 | 50.50 | 557,800 | -0.22(-0.43%) |
May 09, 2007 | 50.20 | 52.30 | 50.00 | 50.72 | 2,511,600 | +2.37(+4.90%) |
May 08, 2007 | 48.46 | 48.55 | 47.95 | 48.35 | 461,800 | -0.22(-0.45%) |
May 07, 2007 | 48.50 | 48.62 | 48.29 | 48.57 | 486,200 | +0.07(+0.14%) |
May 04, 2007 | 48.46 | 48.60 | 48.25 | 48.50 | 740,900 | +0.04(+0.08%) |
May 03, 2007 | 48.83 | 49.00 | 47.98 | 48.46 | 511,100 | -0.22(-0.45%) |
May 02, 2007 | 49.70 | 49.95 | 48.32 | 48.68 | 1,985,707 | +0.94(+1.97%) |
May 01, 2007 | 47.36 | 47.99 | 47.35 | 47.74 | 518,100 | +0.38(+0.80%) |
Apr 30, 2007 | 47.67 | 47.83 | 47.36 | 47.36 | 188,900 | -0.32(-0.67%) |
Apr 27, 2007 | 47.60 | 48.09 | 47.59 | 47.68 | 227,000 | -0.07(-0.15%) |
Apr 26, 2007 | 47.82 | 48.03 | 47.43 | 47.75 | 329,800 | +0.03(+0.06%) |
Apr 25, 2007 | 47.91 | 48.00 | 47.68 | 47.72 | 244,000 | -0.17(-0.35%) |
Apr 24, 2007 | 47.66 | 48.07 | 47.66 | 47.89 | 430,400 | +0.24(+0.50%) |
Apr 23, 2007 | 47.91 | 47.92 | 47.45 | 47.65 | 190,300 | -0.25(-0.52%) |
Apr 20, 2007 | 47.94 | 48.05 | 47.53 | 47.90 | 141,100 | +0.09(+0.19%) |
Apr 19, 2007 | 49.95 | 49.95 | 47.54 | 47.81 | 150,400 | -0.26(-0.54%) |
Apr 18, 2007 | 48.16 | 48.45 | 47.83 | 48.07 | 202,700 | -0.17(-0.35%) |
Apr 17, 2007 | 48.17 | 48.65 | 48.12 | 48.24 | 328,600 | +0.14(+0.29%) |
Apr 16, 2007 | 48.26 | 48.68 | 47.96 | 48.10 | 228,142 | -0.02(-0.04%) |
Apr 13, 2007 | 47.74 | 48.29 | 47.64 | 48.12 | 561,900 | +0.52(+1.09%) |
Apr 12, 2007 | 47.35 | 47.73 | 47.15 | 47.60 | 308,400 | +0.20(+0.42%) |
Apr 11, 2007 | 47.45 | 47.58 | 47.03 | 47.40 | 347,324 | -0.02(-0.04%) |
Apr 10, 2007 | 47.27 | 47.65 | 47.10 | 47.42 | 369,700 | +0.05(+0.11%) |
Apr 09, 2007 | 46.41 | 47.52 | 46.25 | 47.37 | 509,902 | +0.93(+2.00%) |
Apr 05, 2007 | 46.45 | 46.73 | 46.31 | 46.44 | 172,459 | +0.01(+0.02%) |
Apr 04, 2007 | 46.42 | 46.55 | 46.27 | 46.43 | 229,100 | -0.02(-0.04%) |
Apr 03, 2007 | 46.33 | 46.62 | 46.21 | 46.45 | 182,600 | +0.33(+0.72%) |
Apr 02, 2007 | 46.45 | 46.47 | 46.00 | 46.12 | 324,200 | -0.14(-0.30%) |
Mar 30, 2007 | 46.24 | 46.50 | 46.14 | 46.26 | 309,700 | +0.09(+0.19%) |
Mar 29, 2007 | 46.38 | 46.38 | 45.58 | 46.17 | 504,300 | -0.12(-0.26%) |
Mar 28, 2007 | 45.95 | 46.37 | 45.77 | 46.29 | 310,700 | +0.24(+0.52%) |
Mar 27, 2007 | 45.68 | 46.19 | 45.68 | 46.05 | 247,800 | +0.22(+0.48%) |
Mar 26, 2007 | 45.90 | 45.95 | 45.56 | 45.83 | 499,400 | -0.15(-0.33%) |
Mar 23, 2007 | 45.62 | 46.09 | 45.53 | 45.98 | 416,000 | +0.32(+0.70%) |
Mar 22, 2007 | 47.27 | 47.27 | 45.30 | 45.66 | 408,100 | +0.27(+0.59%) |
Mar 21, 2007 | 44.69 | 45.61 | 44.53 | 45.39 | 388,500 | +0.82(+1.84%) |
Mar 20, 2007 | 44.20 | 44.63 | 44.07 | 44.57 | 327,400 | +0.64(+1.46%) |
Mar 19, 2007 | 43.95 | 44.08 | 43.68 | 43.93 | 320,100 | +0.16(+0.37%) |
Mar 16, 2007 | 43.95 | 43.98 | 43.66 | 43.77 | 228,200 | -0.13(-0.30%) |
Mar 15, 2007 | 43.83 | 43.98 | 43.64 | 43.90 | 319,000 | +0.07(+0.16%) |
Mar 14, 2007 | 43.62 | 44.00 | 43.40 | 43.83 | 451,800 | +0.07(+0.16%) |
Mar 13, 2007 | 44.73 | 44.43 | 43.55 | 43.76 | 638,100 | -0.97(-2.17%) |
Mar 12, 2007 | 44.50 | 44.73 | 44.14 | 44.73 | 332,000 | +0.12(+0.27%) |
Mar 09, 2007 | 44.97 | 45.00 | 44.50 | 44.61 | 309,700 | -0.20(-0.45%) |
Mar 08, 2007 | 44.90 | 45.16 | 44.62 | 44.81 | 307,300 | +0.05(+0.11%) |
Mar 07, 2007 | 44.53 | 44.85 | 44.36 | 44.76 | 294,400 | +0.13(+0.29%) |
Mar 06, 2007 | 44.85 | 44.85 | 44.20 | 44.63 | 491,100 | +0.08(+0.18%) |
Mar 05, 2007 | 44.89 | 45.42 | 44.51 | 44.55 | 791,500 | -0.58(-1.29%) |
Mar 02, 2007 | 45.69 | 45.83 | 45.08 | 45.13 | 384,200 | -0.56(-1.23%) |
Mar 01, 2007 | 45.50 | 45.95 | 45.06 | 45.69 | 463,804 | -0.18(-0.39%) |
Feb 28, 2007 | 45.63 | 46.17 | 45.40 | 45.87 | 753,100 | +0.25(+0.55%) |
Feb 27, 2007 | 45.94 | 46.12 | 45.26 | 45.62 | 630,700 | -0.73(-1.57%) |
Feb 26, 2007 | 46.65 | 46.75 | 46.15 | 46.35 | 320,600 | -0.25(-0.54%) |
Feb 23, 2007 | 46.62 | 46.73 | 46.39 | 46.60 | 314,900 | -0.09(-0.19%) |
Feb 22, 2007 | 46.83 | 46.99 | 46.39 | 46.69 | 296,100 | -0.18(-0.38%) |
Feb 21, 2007 | 46.99 | 47.09 | 46.40 | 46.87 | 418,700 | -0.25(-0.53%) |
Feb 20, 2007 | 47.09 | 47.39 | 46.97 | 47.12 | 477,500 | -0.02(-0.04%) |
Feb 16, 2007 | 47.12 | 47.24 | 46.91 | 47.14 | 298,800 | -0.16(-0.34%) |
Feb 15, 2007 | 47.50 | 47.64 | 46.75 | 47.30 | 819,100 | +0.98(+2.12%) |
Feb 14, 2007 | 45.20 | 46.71 | 45.20 | 46.32 | 743,305 | +1.17(+2.59%) |
Feb 13, 2007 | 45.95 | 46.10 | 44.26 | 45.15 | 816,530 | -0.80(-1.74%) |
Feb 12, 2007 | 46.45 | 46.55 | 45.33 | 45.95 | 587,714 | -0.51(-1.10%) |
Feb 09, 2007 | 46.07 | 46.49 | 46.07 | 46.46 | 693,200 | +0.41(+0.89%) |
Feb 08, 2007 | 46.14 | 46.25 | 45.74 | 46.05 | 373,500 | -0.08(-0.17%) |
Feb 07, 2007 | 45.97 | 46.33 | 45.89 | 46.13 | 641,600 | +0.38(+0.83%) |
Feb 06, 2007 | 45.29 | 45.90 | 45.02 | 45.75 | 286,300 | +0.20(+0.44%) |
Feb 05, 2007 | 45.84 | 45.85 | 45.36 | 45.55 | 317,300 | -0.41(-0.89%) |
Feb 02, 2007 | 45.70 | 46.22 | 45.62 | 45.96 | 465,100 | +0.31(+0.68%) |
Feb 01, 2007 | 45.09 | 45.65 | 45.03 | 45.65 | 327,600 | +0.65(+1.44%) |
Jan 31, 2007 | 45.00 | 45.17 | 44.65 | 45.00 | 156,300 | -0.06(-0.13%) |
Jan 30, 2007 | 45.00 | 45.10 | 44.80 | 45.06 | 175,600 | +0.21(+0.47%) |
Jan 29, 2007 | 44.65 | 44.95 | 44.60 | 44.85 | 321,900 | +0.13(+0.29%) |
Jan 26, 2007 | 45.15 | 45.15 | 44.53 | 44.72 | 235,500 | -0.40(-0.89%) |
Jan 25, 2007 | 45.26 | 45.36 | 44.96 | 45.12 | 385,300 | -0.14(-0.31%) |
Jan 24, 2007 | 45.00 | 45.54 | 44.97 | 45.26 | 615,600 | +0.34(+0.76%) |
Jan 23, 2007 | 44.73 | 45.08 | 44.61 | 44.92 | 227,900 | +0.27(+0.60%) |
Jan 22, 2007 | 44.80 | 44.81 | 44.55 | 44.65 | 154,300 | -0.22(-0.49%) |
Jan 19, 2007 | 44.72 | 44.91 | 44.51 | 44.87 | 161,400 | +0.15(+0.34%) |
Jan 18, 2007 | 44.65 | 44.97 | 44.57 | 44.72 | 365,900 | +0.06(+0.13%) |
Jan 17, 2007 | 44.60 | 44.84 | 44.53 | 44.66 | 229,100 | +0.05(+0.11%) |
Jan 16, 2007 | 44.86 | 45.19 | 44.41 | 44.61 | 508,100 | -0.18(-0.40%) |
Jan 12, 2007 | 44.85 | 45.25 | 44.70 | 44.79 | 403,200 | -0.16(-0.36%) |
Jan 11, 2007 | 44.33 | 45.06 | 44.33 | 44.95 | 450,600 | +0.68(+1.54%) |
Jan 10, 2007 | 44.10 | 44.54 | 43.93 | 44.27 | 857,800 | +0.05(+0.11%) |
Jan 09, 2007 | 44.17 | 44.47 | 43.93 | 44.22 | 356,100 | +0.17(+0.39%) |
Jan 08, 2007 | 43.75 | 44.36 | 43.55 | 44.05 | 451,800 | +0.30(+0.69%) |
Jan 05, 2007 | 43.75 | 43.80 | 42.90 | 43.75 | 343,500 | -0.11(-0.25%) |
Jan 04, 2007 | 43.15 | 44.18 | 42.88 | 43.86 | 515,100 | +0.62(+1.43%) |
Jan 03, 2007 | 43.47 | 43.93 | 42.71 | 43.24 | 406,700 | -0.01(-0.02%) |
Dec 29, 2006 | 43.55 | 43.74 | 43.07 | 43.25 | 188,500 | -0.38(-0.87%) |
Dec 28, 2006 | 43.90 | 43.90 | 43.50 | 43.63 | 243,500 | -0.34(-0.77%) |
Dec 27, 2006 | 44.03 | 44.40 | 43.89 | 43.97 | 154,600 | +0.05(+0.11%) |
Dec 26, 2006 | 43.66 | 44.14 | 43.53 | 43.92 | 136,100 | +0.30(+0.69%) |
Dec 22, 2006 | 43.83 | 44.05 | 43.50 | 43.62 | 188,600 | -0.29(-0.66%) |
Dec 21, 2006 | 44.56 | 44.61 | 43.66 | 43.91 | 361,300 | -0.64(-1.44%) |
Dec 20, 2006 | 44.22 | 44.92 | 44.20 | 44.55 | 373,800 | +0.30(+0.68%) |
Dec 19, 2006 | 44.40 | 44.60 | 43.97 | 44.25 | 471,700 | -0.30(-0.67%) |
Dec 18, 2006 | 44.69 | 45.34 | 44.45 | 44.55 | 886,300 | +0.07(+0.16%) |
Dec 15, 2006 | 43.98 | 44.80 | 43.81 | 44.48 | 1,057,800 | +0.47(+1.07%) |
Dec 14, 2006 | 42.75 | 44.46 | 42.70 | 44.01 | 1,607,700 | +2.12(+5.06%) |
Dec 13, 2006 | 42.47 | 42.48 | 41.35 | 41.89 | 657,100 | -0.38(-0.90%) |
Dec 12, 2006 | 42.92 | 42.92 | 42.15 | 42.27 | 467,600 | -0.75(-1.74%) |
Dec 11, 2006 | 43.03 | 43.22 | 42.70 | 43.02 | 650,600 | -0.01(-0.02%) |
Dec 08, 2006 | 42.96 | 43.20 | 42.80 | 43.03 | 351,600 | +0.10(+0.23%) |
Dec 07, 2006 | 43.02 | 43.19 | 42.77 | 42.93 | 425,800 | -0.19(-0.44%) |
Dec 06, 2006 | 43.13 | 43.44 | 43.07 | 43.12 | 335,900 | -0.01(-0.02%) |
Dec 05, 2006 | 42.75 | 43.23 | 42.68 | 43.13 | 280,500 | +0.39(+0.91%) |
Dec 04, 2006 | 42.40 | 43.22 | 42.40 | 42.74 | 597,000 | +0.52(+1.23%) |
Dec 01, 2006 | 41.99 | 42.26 | 41.68 | 42.22 | 1,033,800 | +0.47(+1.13%) |
Nov 30, 2006 | 41.74 | 42.28 | 41.69 | 41.75 | 464,900 | -0.01(-0.02%) |
Nov 29, 2006 | 41.53 | 42.09 | 41.45 | 41.76 | 629,400 | +0.54(+1.31%) |
Nov 28, 2006 | 41.30 | 41.64 | 41.00 | 41.22 | 431,900 | -0.05(-0.12%) |
Nov 27, 2006 | 42.65 | 42.65 | 41.01 | 41.27 | 653,100 | -1.22(-2.87%) |
Nov 24, 2006 | 42.71 | 42.77 | 42.36 | 42.49 | 61,700 | -0.41(-0.96%) |
Nov 22, 2006 | 42.20 | 43.21 | 42.20 | 42.90 | 546,800 | +0.68(+1.61%) |
Nov 21, 2006 | 42.45 | 42.56 | 42.10 | 42.22 | 690,000 | -0.35(-0.82%) |
Nov 20, 2006 | 41.85 | 42.64 | 41.85 | 42.57 | 493,200 | +0.20(+0.47%) |
Nov 17, 2006 | 42.40 | 42.79 | 42.25 | 42.37 | 437,100 | -0.02(-0.05%) |
Nov 16, 2006 | 42.90 | 42.95 | 41.99 | 42.39 | 1,112,100 | -1.04(-2.39%) |
Nov 15, 2006 | 43.55 | 43.66 | 43.35 | 43.43 | 539,700 | -0.27(-0.62%) |
Nov 14, 2006 | 43.91 | 44.09 | 43.55 | 43.70 | 1,047,800 | -0.29(-0.66%) |
Nov 13, 2006 | 44.20 | 44.80 | 43.89 | 43.99 | 790,800 | -0.21(-0.48%) |
Nov 10, 2006 | 43.25 | 44.33 | 43.25 | 44.20 | 616,000 | +0.92(+2.13%) |
Nov 09, 2006 | 44.36 | 44.36 | 43.05 | 43.28 | 344,000 | -1.13(-2.54%) |
Nov 08, 2006 | 43.90 | 44.59 | 43.46 | 44.41 | 620,500 | +0.34(+0.77%) |
Nov 07, 2006 | 42.65 | 44.61 | 42.65 | 44.07 | 741,600 | +1.47(+3.45%) |
Nov 06, 2006 | 42.90 | 43.32 | 42.53 | 42.60 | 365,700 | -0.40(-0.93%) |
Nov 03, 2006 | 43.03 | 43.43 | 42.49 | 43.00 | 250,800 | +0.16(+0.37%) |
Nov 02, 2006 | 42.14 | 42.91 | 42.02 | 42.84 | 329,000 | +0.47(+1.11%) |
Nov 01, 2006 | 42.91 | 43.02 | 42.24 | 42.37 | 597,200 | -0.55(-1.28%) |
Oct 31, 2006 | 43.32 | 43.55 | 42.69 | 42.92 | 393,100 | -0.54(-1.24%) |
Oct 30, 2006 | 43.10 | 43.66 | 42.79 | 43.46 | 340,300 | +0.01(+0.02%) |
Oct 27, 2006 | 43.90 | 44.40 | 43.43 | 43.45 | 361,700 | -0.55(-1.25%) |
Oct 26, 2006 | 44.10 | 44.26 | 43.73 | 44.00 | 274,500 | -0.03(-0.07%) |
Oct 25, 2006 | 43.85 | 44.10 | 43.85 | 44.03 | 292,500 | +0.08(+0.18%) |
Oct 24, 2006 | 43.76 | 44.10 | 43.76 | 43.95 | 450,100 | -0.06(-0.14%) |
Oct 23, 2006 | 43.96 | 44.21 | 43.74 | 44.01 | 456,300 | +0.06(+0.14%) |
Oct 20, 2006 | 43.81 | 44.10 | 43.59 | 43.95 | 321,900 | +0.15(+0.34%) |
Oct 19, 2006 | 43.90 | 43.97 | 43.50 | 43.80 | 423,700 | -0.03(-0.07%) |
Oct 18, 2006 | 44.00 | 44.25 | 43.76 | 43.83 | 324,600 | -0.13(-0.30%) |
Oct 17, 2006 | 44.00 | 44.26 | 43.74 | 43.96 | 298,400 | -0.04(-0.09%) |
Oct 16, 2006 | 44.00 | 44.10 | 43.80 | 44.00 | 376,500 | +0.00(+0.00%) |
Oct 13, 2006 | 44.10 | 44.50 | 43.92 | 44.00 | 527,900 | +0.00(+0.00%) |
Oct 12, 2006 | 43.08 | 44.05 | 43.08 | 44.00 | 450,000 | +0.93(+2.16%) |
Oct 11, 2006 | 43.42 | 43.51 | 42.91 | 43.07 | 526,500 | -0.44(-1.01%) |
Oct 10, 2006 | 44.05 | 44.05 | 43.51 | 43.51 | 556,800 | -0.54(-1.23%) |
Oct 09, 2006 | 43.94 | 44.19 | 43.61 | 44.05 | 234,500 | +0.20(+0.46%) |
Oct 06, 2006 | 43.64 | 44.01 | 43.50 | 43.85 | 369,000 | +0.21(+0.48%) |
Oct 05, 2006 | 43.42 | 43.67 | 43.36 | 43.64 | 418,500 | +0.17(+0.39%) |
Oct 04, 2006 | 43.00 | 43.75 | 42.98 | 43.47 | 498,300 | +0.42(+0.98%) |
Oct 03, 2006 | 43.29 | 43.35 | 42.38 | 43.05 | 628,200 | -0.42(-0.97%) |
Oct 02, 2006 | 43.41 | 43.64 | 43.25 | 43.47 | 350,600 | +0.06(+0.14%) |
Sep 29, 2006 | 43.25 | 43.41 | 43.25 | 43.41 | 544,600 | +0.16(+0.37%) |
Sep 28, 2006 | 43.27 | 43.46 | 43.17 | 43.25 | 487,400 | -0.05(-0.12%) |
Sep 27, 2006 | 42.71 | 43.43 | 42.66 | 43.30 | 735,300 | +0.59(+1.38%) |
Sep 26, 2006 | 42.15 | 42.75 | 41.89 | 42.71 | 531,600 | +0.42(+0.99%) |
Sep 25, 2006 | 36.89 | 42.31 | 41.60 | 42.29 | 484,400 | +0.56(+1.34%) |
Sep 22, 2006 | 41.64 | 41.77 | 41.12 | 41.73 | 404,500 | +0.09(+0.22%) |
Sep 21, 2006 | 41.69 | 41.93 | 41.36 | 41.64 | 468,400 | -0.04(-0.10%) |
Sep 20, 2006 | 41.51 | 41.73 | 41.26 | 41.68 | 601,800 | +0.42(+1.02%) |
Sep 19, 2006 | 41.84 | 41.87 | 40.92 | 41.26 | 585,500 | -0.60(-1.43%) |
Sep 18, 2006 | 42.05 | 42.12 | 41.51 | 41.86 | 564,500 | -0.23(-0.55%) |
Sep 15, 2006 | 42.35 | 42.56 | 41.92 | 42.09 | 813,000 | -0.36(-0.85%) |
Sep 14, 2006 | 42.38 | 42.53 | 42.11 | 42.45 | 402,900 | +0.00(+0.00%) |
Sep 13, 2006 | 42.25 | 42.56 | 42.22 | 42.45 | 244,000 | +0.33(+0.78%) |
Sep 12, 2006 | 41.89 | 42.33 | 41.63 | 42.12 | 751,600 | +0.24(+0.57%) |
Sep 11, 2006 | 41.51 | 42.05 | 41.48 | 41.88 | 394,400 | +0.38(+0.92%) |
Sep 08, 2006 | 40.61 | 41.61 | 40.61 | 41.50 | 620,300 | +0.89(+2.19%) |
Sep 07, 2006 | 39.99 | 40.79 | 39.93 | 40.61 | 471,700 | +0.64(+1.60%) |
Sep 06, 2006 | 40.82 | 40.82 | 39.88 | 39.97 | 612,300 | -0.90(-2.20%) |
Sep 05, 2006 | 40.93 | 41.06 | 40.62 | 40.87 | 410,000 | -0.12(-0.29%) |
Sep 01, 2006 | 40.69 | 41.35 | 40.69 | 40.99 | 271,600 | +0.35(+0.86%) |
Aug 31, 2006 | 40.78 | 40.90 | 40.42 | 40.64 | 367,900 | -0.05(-0.12%) |
Aug 30, 2006 | 40.82 | 40.92 | 40.32 | 40.69 | 455,900 | -0.16(-0.39%) |
Aug 29, 2006 | 40.86 | 41.35 | 40.60 | 40.85 | 664,700 | -0.05(-0.12%) |
Aug 28, 2006 | 40.34 | 41.13 | 40.34 | 40.90 | 316,600 | +0.62(+1.54%) |
Aug 25, 2006 | 40.43 | 41.00 | 40.18 | 40.28 | 417,500 | -0.03(-0.07%) |
Aug 24, 2006 | 39.97 | 40.65 | 39.97 | 40.31 | 475,900 | +0.46(+1.15%) |
Aug 23, 2006 | 40.50 | 40.56 | 39.80 | 39.85 | 1,162,800 | -0.64(-1.58%) |
Aug 22, 2006 | 40.70 | 41.02 | 40.49 | 40.49 | 638,400 | -0.33(-0.81%) |
Aug 21, 2006 | 40.67 | 41.08 | 40.54 | 40.82 | 592,000 | +0.00(+0.00%) |
Aug 18, 2006 | 40.58 | 40.85 | 40.40 | 40.82 | 449,000 | +0.18(+0.44%) |
Aug 17, 2006 | 40.12 | 41.04 | 40.10 | 40.64 | 652,900 | +0.52(+1.30%) |
Aug 16, 2006 | 39.45 | 40.14 | 39.36 | 40.12 | 826,000 | +0.88(+2.24%) |
Aug 15, 2006 | 38.55 | 39.33 | 38.45 | 39.24 | 966,800 | +0.94(+2.45%) |
Aug 14, 2006 | 38.12 | 38.63 | 38.02 | 38.30 | 1,039,100 | +0.27(+0.71%) |
Aug 11, 2006 | 37.77 | 38.34 | 37.68 | 38.03 | 809,800 | +0.26(+0.69%) |
Aug 10, 2006 | 38.10 | 38.90 | 37.59 | 37.77 | 1,490,600 | -0.58(-1.51%) |
Aug 09, 2006 | 35.02 | 38.77 | 35.02 | 38.35 | 4,052,000 | +4.43(+13.06%) |
Aug 08, 2006 | 34.46 | 34.96 | 33.86 | 33.92 | 704,900 | -0.53(-1.54%) |
Aug 07, 2006 | 34.85 | 35.00 | 34.32 | 34.45 | 1,034,800 | -0.55(-1.57%) |
Aug 04, 2006 | 35.95 | 36.34 | 34.92 | 35.00 | 958,500 | -0.78(-2.18%) |
Aug 03, 2006 | 35.88 | 35.88 | 35.00 | 35.78 | 669,300 | -0.10(-0.28%) |
Aug 02, 2006 | 35.80 | 36.05 | 35.68 | 35.88 | 263,300 | +0.28(+0.79%) |
Aug 01, 2006 | 35.50 | 35.73 | 35.28 | 35.60 | 344,800 | +0.10(+0.28%) |
Jul 31, 2006 | 35.50 | 35.65 | 35.27 | 35.50 | 351,600 | -0.14(-0.39%) |
Jul 28, 2006 | 34.95 | 36.06 | 34.85 | 35.64 | 790,600 | +0.59(+1.68%) |
Jul 27, 2006 | 35.90 | 35.91 | 35.02 | 35.05 | 666,300 | -0.75(-2.09%) |
Jul 26, 2006 | 35.60 | 36.08 | 35.46 | 35.80 | 791,200 | +0.18(+0.51%) |
Jul 25, 2006 | 35.50 | 35.74 | 35.25 | 35.62 | 973,000 | +0.07(+0.20%) |
Jul 24, 2006 | 35.41 | 35.61 | 35.23 | 35.55 | 762,500 | +0.15(+0.42%) |
Jul 21, 2006 | 35.33 | 35.43 | 35.22 | 35.40 | 879,300 | +0.04(+0.11%) |
Jul 20, 2006 | 35.34 | 35.48 | 35.22 | 35.36 | 1,074,700 | +0.12(+0.34%) |
Jul 19, 2006 | 34.24 | 35.26 | 34.25 | 35.24 | 994,800 | +1.00(+2.92%) |
Jul 18, 2006 | 34.25 | 34.29 | 33.73 | 34.24 | 1,303,900 | -0.01(-0.03%) |
Jul 17, 2006 | 34.25 | 34.58 | 34.00 | 34.25 | 1,213,400 | -0.01(-0.03%) |
Jul 14, 2006 | 34.80 | 34.89 | 34.20 | 34.26 | 1,012,600 | -0.55(-1.58%) |
Jul 13, 2006 | 34.90 | 35.24 | 34.65 | 34.81 | 841,800 | -0.16(-0.46%) |
Jul 12, 2006 | 35.24 | 35.40 | 34.77 | 34.97 | 690,000 | -0.43(-1.21%) |
Jul 11, 2006 | 35.38 | 35.76 | 35.25 | 35.40 | 959,600 | -0.03(-0.08%) |
Jul 10, 2006 | 35.42 | 35.75 | 35.24 | 35.43 | 680,900 | +0.15(+0.43%) |
Jul 07, 2006 | 35.90 | 35.95 | 35.28 | 35.28 | 757,000 | -0.62(-1.73%) |
Jul 06, 2006 | 35.83 | 36.24 | 35.64 | 35.90 | 546,200 | -0.02(-0.06%) |
Jul 05, 2006 | 36.82 | 36.82 | 35.76 | 35.92 | 715,100 | -0.90(-2.44%) |
Jul 03, 2006 | 36.81 | 37.09 | 36.65 | 36.82 | 183,400 | +0.02(+0.05%) |
Jun 30, 2006 | 36.76 | 36.96 | 36.40 | 36.80 | 796,200 | -0.01(-0.03%) |
Jun 29, 2006 | 36.92 | 36.95 | 36.38 | 36.81 | 672,100 | +0.12(+0.33%) |
Jun 28, 2006 | 36.74 | 36.90 | 36.36 | 36.69 | 392,700 | -0.02(-0.05%) |
Jun 27, 2006 | 37.50 | 37.78 | 36.59 | 36.71 | 610,100 | -0.86(-2.29%) |
Jun 26, 2006 | 37.45 | 37.88 | 37.28 | 37.57 | 391,500 | +0.14(+0.37%) |
Jun 23, 2006 | 37.26 | 37.88 | 37.20 | 37.43 | 671,400 | +0.17(+0.46%) |
Jun 22, 2006 | 36.88 | 37.50 | 36.82 | 37.26 | 947,500 | +0.45(+1.22%) |
Jun 21, 2006 | 36.31 | 37.02 | 36.31 | 36.81 | 837,600 | +0.50(+1.38%) |
Jun 20, 2006 | 36.42 | 36.84 | 36.30 | 36.31 | 663,200 | -0.16(-0.44%) |
Jun 19, 2006 | 36.92 | 37.16 | 36.44 | 36.47 | 1,034,100 | -0.56(-1.51%) |
Jun 16, 2006 | 37.47 | 37.67 | 36.84 | 37.03 | 609,400 | -0.44(-1.17%) |
Jun 15, 2006 | 36.94 | 37.54 | 36.92 | 37.47 | 661,100 | +0.78(+2.13%) |
Jun 14, 2006 | 37.20 | 37.49 | 36.55 | 36.69 | 1,169,800 | -0.55(-1.48%) |
Jun 13, 2006 | 37.90 | 38.09 | 37.24 | 37.24 | 1,588,600 | -0.69(-1.82%) |
Jun 12, 2006 | 38.60 | 38.60 | 37.90 | 37.93 | 1,106,600 | -0.72(-1.86%) |
Jun 09, 2006 | 39.00 | 39.08 | 38.51 | 38.65 | 1,347,000 | -0.47(-1.20%) |
Jun 08, 2006 | 39.71 | 39.81 | 38.70 | 39.12 | 1,273,000 | -0.58(-1.46%) |
Jun 07, 2006 | 39.95 | 40.51 | 39.70 | 39.70 | 8,977,200 | -0.25(-0.63%) |
Jun 06, 2006 | 39.61 | 40.35 | 38.85 | 39.95 | 1,269,600 | +0.09(+0.23%) |
Jun 05, 2006 | 40.36 | 40.54 | 39.65 | 39.86 | 495,100 | -0.52(-1.29%) |
Jun 02, 2006 | 40.40 | 40.62 | 39.87 | 40.38 | 570,000 | +0.47(+1.18%) |