Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.70 | 43.57 | 42.43 | 42.66 | 338,500 | -0.04(-0.09%) |
May 30, 2007 | 42.04 | 42.70 | 42.00 | 42.70 | 540,400 | +0.51(+1.21%) |
May 29, 2007 | 42.00 | 42.40 | 41.97 | 42.19 | 480,829 | +0.39(+0.93%) |
May 25, 2007 | 42.10 | 42.10 | 41.50 | 41.80 | 320,700 | -0.08(-0.19%) |
May 24, 2007 | 42.98 | 42.99 | 41.83 | 41.88 | 411,100 | -1.05(-2.45%) |
May 23, 2007 | 43.57 | 43.65 | 42.86 | 42.93 | 403,100 | -0.51(-1.17%) |
May 22, 2007 | 43.62 | 43.70 | 43.41 | 43.44 | 401,400 | -0.18(-0.41%) |
May 21, 2007 | 43.50 | 43.73 | 43.45 | 43.62 | 347,400 | +0.17(+0.39%) |
May 18, 2007 | 43.04 | 43.57 | 42.98 | 43.45 | 351,600 | +0.57(+1.33%) |
May 17, 2007 | 42.53 | 42.96 | 42.55 | 42.88 | 469,500 | +0.35(+0.82%) |
May 16, 2007 | 42.50 | 42.93 | 42.44 | 42.53 | 600,400 | -0.31(-0.72%) |
May 15, 2007 | 42.90 | 43.53 | 42.84 | 42.84 | 438,000 | -0.15(-0.35%) |
May 14, 2007 | 43.39 | 43.40 | 42.90 | 42.99 | 667,700 | -0.47(-1.08%) |
May 11, 2007 | 43.40 | 43.55 | 43.18 | 43.46 | 270,900 | +0.15(+0.35%) |
May 10, 2007 | 43.40 | 43.48 | 43.11 | 43.31 | 504,000 | -0.17(-0.39%) |
May 09, 2007 | 43.19 | 43.59 | 43.18 | 43.48 | 436,600 | +0.20(+0.46%) |
May 08, 2007 | 43.75 | 43.78 | 43.27 | 43.28 | 438,500 | -0.47(-1.07%) |
May 07, 2007 | 43.48 | 43.77 | 43.25 | 43.75 | 437,400 | +0.13(+0.30%) |
May 04, 2007 | 43.05 | 43.62 | 42.98 | 43.62 | 649,900 | +0.65(+1.51%) |
May 03, 2007 | 42.23 | 43.38 | 42.23 | 42.97 | 750,590 | -0.53(-1.22%) |
May 02, 2007 | 43.70 | 43.78 | 43.26 | 43.50 | 441,300 | -0.35(-0.80%) |
May 01, 2007 | 43.54 | 44.01 | 43.33 | 43.85 | 340,200 | +0.31(+0.71%) |
Apr 30, 2007 | 44.17 | 44.21 | 43.35 | 43.54 | 474,425 | -0.58(-1.31%) |
Apr 27, 2007 | 43.70 | 44.25 | 43.64 | 44.12 | 381,900 | +0.35(+0.80%) |
Apr 26, 2007 | 44.67 | 44.67 | 43.76 | 43.77 | 312,700 | -0.05(-0.11%) |
Apr 25, 2007 | 43.33 | 43.89 | 43.20 | 43.82 | 310,600 | +0.49(+1.13%) |
Apr 24, 2007 | 43.48 | 43.48 | 43.10 | 43.33 | 367,300 | -0.08(-0.18%) |
Apr 23, 2007 | 43.30 | 43.54 | 43.20 | 43.41 | 250,000 | +0.07(+0.16%) |
Apr 20, 2007 | 43.60 | 43.66 | 43.06 | 43.34 | 390,000 | -0.06(-0.14%) |
Apr 19, 2007 | 43.40 | 43.50 | 43.19 | 43.40 | 213,900 | -0.17(-0.39%) |
Apr 18, 2007 | 43.74 | 43.84 | 43.43 | 43.57 | 225,000 | -0.18(-0.41%) |
Apr 17, 2007 | 43.59 | 43.75 | 43.40 | 43.75 | 282,600 | +0.10(+0.23%) |
Apr 16, 2007 | 44.16 | 44.28 | 43.63 | 43.65 | 406,300 | -0.40(-0.91%) |
Apr 13, 2007 | 43.80 | 44.08 | 43.44 | 44.05 | 223,300 | +0.22(+0.50%) |
Apr 12, 2007 | 43.90 | 44.06 | 43.71 | 43.83 | 272,800 | -0.17(-0.39%) |
Apr 11, 2007 | 44.01 | 44.10 | 43.74 | 44.00 | 277,800 | +0.05(+0.11%) |
Apr 10, 2007 | 43.71 | 43.99 | 43.54 | 43.95 | 259,600 | +0.32(+0.73%) |
Apr 09, 2007 | 43.42 | 43.68 | 43.36 | 43.63 | 350,900 | +0.28(+0.65%) |
Apr 05, 2007 | 43.35 | 43.50 | 43.34 | 43.35 | 182,100 | -0.06(-0.14%) |
Apr 04, 2007 | 43.38 | 43.61 | 43.27 | 43.41 | 579,100 | +0.00(+0.00%) |
Apr 03, 2007 | 43.43 | 43.63 | 43.18 | 43.41 | 372,300 | +0.12(+0.28%) |
Apr 02, 2007 | 42.89 | 43.29 | 42.67 | 43.29 | 426,200 | +0.57(+1.33%) |
Mar 30, 2007 | 42.86 | 42.99 | 42.33 | 42.72 | 366,600 | -0.06(-0.14%) |
Mar 29, 2007 | 42.95 | 42.95 | 42.48 | 42.78 | 182,600 | -0.01(-0.02%) |
Mar 28, 2007 | 42.62 | 42.93 | 42.15 | 42.79 | 343,800 | +0.11(+0.26%) |
Mar 27, 2007 | 42.46 | 42.80 | 42.28 | 42.68 | 352,100 | +0.13(+0.31%) |
Mar 26, 2007 | 42.33 | 42.55 | 41.95 | 42.55 | 290,000 | +0.35(+0.83%) |
Mar 23, 2007 | 42.22 | 42.38 | 41.88 | 42.20 | 838,200 | +0.12(+0.29%) |
Mar 22, 2007 | 40.96 | 42.37 | 40.96 | 42.08 | 875,000 | +0.27(+0.65%) |
Mar 21, 2007 | 41.47 | 41.89 | 41.20 | 41.81 | 379,200 | +0.33(+0.80%) |
Mar 20, 2007 | 41.01 | 41.48 | 40.83 | 41.48 | 336,100 | +0.60(+1.47%) |
Mar 19, 2007 | 40.66 | 41.00 | 40.56 | 40.88 | 298,900 | +0.54(+1.34%) |
Mar 16, 2007 | 40.49 | 40.61 | 40.28 | 40.34 | 248,000 | -0.07(-0.17%) |
Mar 15, 2007 | 40.00 | 40.46 | 40.00 | 40.41 | 394,900 | +0.35(+0.87%) |
Mar 14, 2007 | 39.99 | 40.37 | 39.62 | 40.06 | 394,200 | +0.16(+0.40%) |
Mar 13, 2007 | 40.30 | 40.33 | 39.76 | 39.90 | 432,400 | -0.40(-0.99%) |
Mar 12, 2007 | 39.92 | 40.31 | 39.86 | 40.30 | 381,100 | +0.30(+0.75%) |
Mar 09, 2007 | 40.11 | 40.15 | 39.82 | 40.00 | 481,800 | +0.03(+0.08%) |
Mar 08, 2007 | 40.02 | 40.15 | 39.90 | 39.97 | 326,900 | +0.09(+0.23%) |
Mar 07, 2007 | 39.96 | 40.10 | 39.88 | 39.88 | 380,100 | -0.15(-0.37%) |
Mar 06, 2007 | 39.75 | 40.11 | 39.70 | 40.03 | 812,900 | +0.34(+0.86%) |
Mar 05, 2007 | 40.15 | 40.39 | 39.69 | 39.69 | 576,300 | -0.91(-2.24%) |
Mar 02, 2007 | 41.49 | 41.64 | 40.54 | 40.60 | 542,700 | -0.49(-1.19%) |
Mar 01, 2007 | 40.25 | 41.29 | 40.16 | 41.09 | 527,700 | +0.33(+0.81%) |
Feb 28, 2007 | 41.46 | 41.55 | 40.66 | 40.76 | 786,600 | -0.68(-1.64%) |
Feb 27, 2007 | 41.78 | 41.89 | 40.95 | 41.44 | 508,100 | -0.80(-1.89%) |
Feb 26, 2007 | 42.57 | 42.90 | 42.12 | 42.24 | 336,300 | +0.01(+0.02%) |
Feb 23, 2007 | 42.35 | 42.40 | 42.10 | 42.23 | 192,500 | +0.01(+0.02%) |
Feb 22, 2007 | 42.31 | 42.48 | 42.00 | 42.22 | 255,700 | -0.14(-0.33%) |
Feb 21, 2007 | 42.27 | 42.51 | 42.16 | 42.36 | 346,600 | -0.11(-0.26%) |
Feb 20, 2007 | 42.05 | 42.51 | 41.90 | 42.47 | 612,300 | +0.43(+1.02%) |
Feb 16, 2007 | 42.14 | 42.14 | 41.80 | 42.04 | 356,400 | -0.04(-0.10%) |
Feb 15, 2007 | 42.02 | 42.46 | 42.02 | 42.08 | 847,600 | -0.06(-0.14%) |
Feb 14, 2007 | 41.66 | 42.25 | 41.51 | 42.14 | 835,020 | +0.27(+0.64%) |
Feb 13, 2007 | 41.29 | 41.88 | 41.25 | 41.87 | 583,319 | +0.74(+1.80%) |
Feb 12, 2007 | 41.00 | 41.25 | 40.91 | 41.13 | 296,480 | +0.03(+0.07%) |
Feb 09, 2007 | 41.48 | 41.55 | 40.73 | 41.10 | 594,500 | -0.30(-0.72%) |
Feb 08, 2007 | 41.45 | 41.59 | 41.14 | 41.40 | 283,700 | +0.01(+0.02%) |
Feb 07, 2007 | 41.13 | 41.39 | 41.02 | 41.39 | 207,300 | +0.41(+1.00%) |
Feb 06, 2007 | 40.82 | 41.00 | 40.81 | 40.98 | 496,400 | +0.28(+0.69%) |
Feb 05, 2007 | 40.97 | 41.14 | 40.64 | 40.70 | 622,700 | -0.45(-1.09%) |
Feb 02, 2007 | 40.60 | 41.33 | 40.56 | 41.15 | 536,500 | +0.40(+0.98%) |
Feb 01, 2007 | 39.53 | 41.55 | 39.53 | 40.75 | 1,092,600 | +1.45(+3.69%) |
Jan 31, 2007 | 39.02 | 39.30 | 38.77 | 39.30 | 287,300 | +0.18(+0.46%) |
Jan 30, 2007 | 39.07 | 39.15 | 38.86 | 39.12 | 416,200 | +0.16(+0.41%) |
Jan 29, 2007 | 38.85 | 39.04 | 38.79 | 38.96 | 233,600 | +0.17(+0.44%) |
Jan 26, 2007 | 38.58 | 38.79 | 38.20 | 38.79 | 152,100 | +0.23(+0.60%) |
Jan 25, 2007 | 39.18 | 39.19 | 38.41 | 38.56 | 205,700 | -0.62(-1.58%) |
Jan 24, 2007 | 38.92 | 39.18 | 38.84 | 39.18 | 225,900 | +0.25(+0.64%) |
Jan 23, 2007 | 38.74 | 39.00 | 38.64 | 38.93 | 383,900 | +0.19(+0.49%) |
Jan 22, 2007 | 38.60 | 38.81 | 38.41 | 38.74 | 207,900 | +0.06(+0.16%) |
Jan 19, 2007 | 38.45 | 38.78 | 38.27 | 38.68 | 247,100 | +0.13(+0.34%) |
Jan 18, 2007 | 38.90 | 38.94 | 38.53 | 38.55 | 198,800 | -0.26(-0.67%) |
Jan 17, 2007 | 38.84 | 38.96 | 38.75 | 38.81 | 183,000 | -0.09(-0.23%) |
Jan 16, 2007 | 38.98 | 39.09 | 38.79 | 38.90 | 301,600 | -0.10(-0.26%) |
Jan 12, 2007 | 39.14 | 39.24 | 38.90 | 39.00 | 355,800 | -0.06(-0.15%) |
Jan 11, 2007 | 39.21 | 39.45 | 38.90 | 39.06 | 236,500 | -0.04(-0.10%) |
Jan 10, 2007 | 39.30 | 39.37 | 38.96 | 39.10 | 285,800 | -0.15(-0.38%) |
Jan 09, 2007 | 38.98 | 39.26 | 38.82 | 39.25 | 206,300 | +0.19(+0.49%) |
Jan 08, 2007 | 38.87 | 39.08 | 38.74 | 39.06 | 379,500 | +0.26(+0.67%) |
Jan 05, 2007 | 38.76 | 40.21 | 38.67 | 38.80 | 305,000 | -0.84(-2.12%) |
Jan 04, 2007 | 39.66 | 39.72 | 39.31 | 39.64 | 468,700 | -0.08(-0.20%) |
Jan 03, 2007 | 39.13 | 39.72 | 39.10 | 39.72 | 728,700 | +0.81(+2.08%) |
Dec 29, 2006 | 39.33 | 39.37 | 38.86 | 38.91 | 156,100 | -0.32(-0.82%) |
Dec 28, 2006 | 39.50 | 39.50 | 39.23 | 39.23 | 111,600 | -0.22(-0.56%) |
Dec 27, 2006 | 39.30 | 39.64 | 39.30 | 39.45 | 209,100 | +0.18(+0.46%) |
Dec 26, 2006 | 38.96 | 39.28 | 38.87 | 39.27 | 154,600 | +0.35(+0.90%) |
Dec 22, 2006 | 38.99 | 39.05 | 38.75 | 38.92 | 109,100 | +0.00(+0.00%) |
Dec 21, 2006 | 39.15 | 39.44 | 38.77 | 38.92 | 179,100 | -0.27(-0.69%) |
Dec 20, 2006 | 39.33 | 39.37 | 39.13 | 39.19 | 153,900 | -0.11(-0.28%) |
Dec 19, 2006 | 38.96 | 39.40 | 38.86 | 39.30 | 215,300 | +0.28(+0.72%) |
Dec 18, 2006 | 39.49 | 39.58 | 38.91 | 39.02 | 392,900 | -0.42(-1.06%) |
Dec 15, 2006 | 39.61 | 40.09 | 39.29 | 39.44 | 414,600 | +0.04(+0.10%) |
Dec 14, 2006 | 39.27 | 39.60 | 39.27 | 39.40 | 206,300 | +0.12(+0.31%) |
Dec 13, 2006 | 39.40 | 39.59 | 39.18 | 39.28 | 410,400 | -0.18(-0.46%) |
Dec 12, 2006 | 39.46 | 39.60 | 39.30 | 39.46 | 374,600 | +0.00(+0.00%) |
Dec 11, 2006 | 39.36 | 39.50 | 39.20 | 39.46 | 483,600 | +0.16(+0.41%) |
Dec 08, 2006 | 39.45 | 39.55 | 39.21 | 39.30 | 410,400 | -0.19(-0.48%) |
Dec 07, 2006 | 39.70 | 39.93 | 39.40 | 39.49 | 541,100 | -0.16(-0.40%) |
Dec 06, 2006 | 39.65 | 39.82 | 39.55 | 39.65 | 543,600 | +0.15(+0.38%) |
Dec 05, 2006 | 39.12 | 39.72 | 39.12 | 39.50 | 868,800 | +0.43(+1.10%) |
Dec 04, 2006 | 38.65 | 39.33 | 38.65 | 39.07 | 472,200 | +0.51(+1.32%) |
Dec 01, 2006 | 38.23 | 38.61 | 38.11 | 38.56 | 698,700 | +0.15(+0.39%) |
Nov 30, 2006 | 38.66 | 38.83 | 38.32 | 38.41 | 629,800 | -0.16(-0.41%) |
Nov 29, 2006 | 37.88 | 38.58 | 37.88 | 38.57 | 217,700 | +0.76(+2.01%) |
Nov 28, 2006 | 37.32 | 37.88 | 37.32 | 37.81 | 418,500 | +0.53(+1.42%) |
Nov 27, 2006 | 37.73 | 37.73 | 37.18 | 37.28 | 350,700 | -0.46(-1.22%) |
Nov 24, 2006 | 37.73 | 37.79 | 37.68 | 37.74 | 185,500 | -0.05(-0.13%) |
Nov 22, 2006 | 37.85 | 37.96 | 37.66 | 37.79 | 321,200 | -0.09(-0.24%) |
Nov 21, 2006 | 38.01 | 38.04 | 37.79 | 37.88 | 302,600 | -0.12(-0.32%) |
Nov 20, 2006 | 37.88 | 38.06 | 37.83 | 38.00 | 274,800 | +0.07(+0.18%) |
Nov 17, 2006 | 37.92 | 38.05 | 37.70 | 37.93 | 302,700 | +0.05(+0.13%) |
Nov 16, 2006 | 37.91 | 38.09 | 37.78 | 37.88 | 318,600 | -0.03(-0.08%) |
Nov 15, 2006 | 38.00 | 38.00 | 37.76 | 37.91 | 295,800 | -0.25(-0.66%) |
Nov 14, 2006 | 38.02 | 38.30 | 37.84 | 38.16 | 523,300 | +0.28(+0.74%) |
Nov 13, 2006 | 37.70 | 37.92 | 37.61 | 37.88 | 399,200 | +0.13(+0.34%) |
Nov 10, 2006 | 38.00 | 38.12 | 37.72 | 37.75 | 425,800 | -0.18(-0.47%) |
Nov 09, 2006 | 38.03 | 38.07 | 37.73 | 37.93 | 335,200 | -0.07(-0.18%) |
Nov 08, 2006 | 37.60 | 38.04 | 37.60 | 38.00 | 282,600 | +0.36(+0.96%) |
Nov 07, 2006 | 37.85 | 37.93 | 37.58 | 37.64 | 213,200 | -0.08(-0.21%) |
Nov 06, 2006 | 37.74 | 37.82 | 37.48 | 37.72 | 242,000 | +0.11(+0.29%) |
Nov 03, 2006 | 37.75 | 37.98 | 37.41 | 37.61 | 420,100 | +0.06(+0.16%) |
Nov 02, 2006 | 37.31 | 37.64 | 37.30 | 37.55 | 676,600 | +0.07(+0.19%) |
Nov 01, 2006 | 37.55 | 37.61 | 37.45 | 37.48 | 485,500 | -0.02(-0.05%) |
Oct 31, 2006 | 37.50 | 37.60 | 37.40 | 37.50 | 595,600 | +0.00(+0.00%) |
Oct 30, 2006 | 37.41 | 37.63 | 37.39 | 37.50 | 579,800 | +0.05(+0.13%) |
Oct 27, 2006 | 38.60 | 38.66 | 37.35 | 37.45 | 1,245,900 | -0.15(-0.40%) |
Oct 26, 2006 | 38.05 | 38.05 | 37.60 | 37.60 | 529,600 | -0.53(-1.39%) |
Oct 25, 2006 | 38.02 | 38.31 | 38.00 | 38.13 | 372,300 | +0.21(+0.55%) |
Oct 24, 2006 | 37.75 | 37.93 | 37.75 | 37.92 | 269,100 | -0.03(-0.08%) |
Oct 23, 2006 | 37.56 | 38.10 | 37.45 | 37.95 | 309,900 | +0.40(+1.07%) |
Oct 20, 2006 | 37.49 | 37.70 | 37.42 | 37.55 | 201,700 | +0.06(+0.16%) |
Oct 19, 2006 | 37.15 | 37.53 | 37.11 | 37.49 | 269,300 | +0.25(+0.67%) |
Oct 18, 2006 | 37.25 | 37.48 | 37.17 | 37.24 | 478,700 | +0.04(+0.11%) |
Oct 17, 2006 | 37.24 | 37.50 | 37.16 | 37.20 | 215,400 | -0.04(-0.11%) |
Oct 16, 2006 | 37.03 | 37.30 | 37.03 | 37.24 | 140,100 | +0.11(+0.30%) |
Oct 13, 2006 | 36.93 | 37.19 | 36.88 | 37.13 | 219,800 | +0.29(+0.79%) |
Oct 12, 2006 | 36.58 | 36.90 | 36.44 | 36.84 | 261,800 | +0.29(+0.79%) |
Oct 11, 2006 | 36.40 | 36.70 | 36.40 | 36.55 | 308,400 | +0.10(+0.27%) |
Oct 10, 2006 | 36.40 | 36.50 | 36.04 | 36.45 | 293,500 | +0.06(+0.16%) |
Oct 09, 2006 | 36.48 | 36.60 | 36.29 | 36.39 | 218,700 | -0.17(-0.46%) |
Oct 06, 2006 | 36.88 | 36.86 | 36.38 | 36.56 | 258,200 | -0.32(-0.87%) |
Oct 05, 2006 | 36.80 | 36.95 | 36.76 | 36.88 | 383,900 | -0.07(-0.19%) |
Oct 04, 2006 | 36.35 | 36.95 | 36.28 | 36.95 | 227,700 | +0.60(+1.65%) |
Oct 03, 2006 | 36.27 | 36.39 | 36.12 | 36.35 | 335,900 | -0.17(-0.47%) |
Oct 02, 2006 | 36.40 | 36.76 | 36.39 | 36.52 | 158,100 | +0.02(+0.05%) |
Sep 29, 2006 | 36.79 | 36.82 | 36.43 | 36.50 | 209,000 | -0.18(-0.49%) |
Sep 28, 2006 | 36.60 | 36.85 | 36.47 | 36.68 | 330,400 | +0.13(+0.36%) |
Sep 27, 2006 | 36.44 | 36.60 | 36.31 | 36.55 | 821,300 | +0.10(+0.27%) |
Sep 26, 2006 | 36.12 | 36.48 | 35.76 | 36.45 | 490,100 | +0.40(+1.11%) |
Sep 25, 2006 | 35.73 | 36.12 | 35.61 | 36.05 | 391,200 | +0.32(+0.90%) |
Sep 22, 2006 | 35.73 | 35.77 | 35.57 | 35.73 | 213,300 | +0.00(+0.00%) |
Sep 21, 2006 | 35.83 | 35.83 | 35.58 | 35.73 | 488,700 | -0.10(-0.28%) |
Sep 20, 2006 | 35.80 | 35.94 | 35.75 | 35.83 | 439,400 | +0.17(+0.48%) |
Sep 19, 2006 | 35.67 | 35.80 | 35.26 | 35.66 | 327,500 | -0.05(-0.14%) |
Sep 18, 2006 | 35.47 | 35.71 | 35.15 | 35.71 | 498,900 | +0.46(+1.30%) |
Sep 15, 2006 | 35.74 | 35.90 | 34.76 | 35.25 | 973,900 | -0.36(-1.01%) |
Sep 14, 2006 | 35.90 | 36.20 | 35.59 | 35.61 | 282,400 | -0.31(-0.86%) |
Sep 13, 2006 | 35.71 | 36.11 | 35.60 | 35.92 | 286,200 | +0.20(+0.56%) |
Sep 12, 2006 | 35.42 | 35.75 | 35.30 | 35.72 | 146,700 | +0.14(+0.39%) |
Sep 11, 2006 | 35.52 | 35.82 | 35.41 | 35.58 | 193,200 | +0.01(+0.03%) |
Sep 08, 2006 | 35.58 | 35.72 | 35.53 | 35.57 | 234,600 | -0.01(-0.03%) |
Sep 07, 2006 | 36.51 | 36.51 | 35.58 | 35.58 | 295,200 | -0.39(-1.08%) |
Sep 06, 2006 | 36.21 | 36.26 | 35.90 | 35.97 | 226,100 | -0.35(-0.96%) |
Sep 05, 2006 | 36.24 | 36.45 | 36.05 | 36.32 | 204,000 | +0.13(+0.36%) |
Sep 01, 2006 | 36.47 | 36.47 | 36.15 | 36.19 | 224,300 | -0.20(-0.55%) |
Aug 31, 2006 | 36.35 | 36.50 | 36.27 | 36.39 | 215,900 | +0.20(+0.55%) |
Aug 30, 2006 | 36.10 | 36.42 | 35.92 | 36.19 | 269,600 | +0.01(+0.03%) |
Aug 29, 2006 | 36.23 | 36.34 | 35.90 | 36.18 | 286,700 | +0.14(+0.39%) |
Aug 28, 2006 | 35.59 | 36.07 | 35.59 | 36.04 | 224,200 | +0.41(+1.15%) |
Aug 25, 2006 | 35.57 | 35.83 | 35.55 | 35.63 | 217,100 | -0.10(-0.28%) |
Aug 24, 2006 | 35.65 | 35.76 | 35.48 | 35.73 | 256,000 | +0.14(+0.39%) |
Aug 23, 2006 | 35.78 | 35.78 | 35.44 | 35.59 | 649,800 | -0.18(-0.50%) |
Aug 22, 2006 | 35.63 | 35.83 | 35.49 | 35.77 | 249,900 | +0.19(+0.53%) |
Aug 21, 2006 | 35.83 | 35.95 | 35.58 | 35.58 | 235,700 | -0.25(-0.70%) |
Aug 18, 2006 | 35.45 | 35.97 | 35.35 | 35.83 | 389,000 | +0.30(+0.84%) |
Aug 17, 2006 | 35.58 | 35.68 | 34.97 | 35.53 | 447,100 | -0.03(-0.08%) |
Aug 16, 2006 | 35.82 | 36.00 | 35.55 | 35.56 | 559,800 | -0.63(-1.74%) |
Aug 15, 2006 | 35.85 | 36.23 | 35.70 | 36.19 | 499,400 | +0.54(+1.51%) |
Aug 14, 2006 | 36.22 | 36.30 | 35.60 | 35.65 | 496,500 | -0.49(-1.36%) |
Aug 11, 2006 | 36.00 | 36.19 | 35.92 | 36.14 | 246,100 | +0.00(+0.00%) |
Aug 10, 2006 | 35.50 | 36.27 | 35.49 | 36.14 | 595,200 | -0.49(-1.34%) |
Aug 09, 2006 | 37.05 | 37.09 | 36.60 | 36.63 | 486,500 | -0.28(-0.76%) |
Aug 08, 2006 | 37.39 | 37.39 | 36.51 | 36.91 | 636,800 | +0.42(+1.15%) |
Aug 07, 2006 | 37.05 | 37.06 | 36.41 | 36.49 | 863,300 | -0.68(-1.83%) |
Aug 04, 2006 | 37.25 | 37.32 | 36.61 | 37.17 | 1,020,700 | -0.02(-0.05%) |
Aug 03, 2006 | 38.45 | 38.85 | 36.78 | 37.19 | 1,938,000 | -2.51(-6.32%) |
Aug 02, 2006 | 39.87 | 40.00 | 39.45 | 39.70 | 363,900 | +0.03(+0.08%) |
Aug 01, 2006 | 38.90 | 39.75 | 38.86 | 39.67 | 424,400 | +0.65(+1.67%) |
Jul 31, 2006 | 39.10 | 39.33 | 38.88 | 39.02 | 435,900 | -0.18(-0.46%) |
Jul 28, 2006 | 38.93 | 39.40 | 38.91 | 39.20 | 257,700 | +0.45(+1.16%) |
Jul 27, 2006 | 38.80 | 39.14 | 38.66 | 38.75 | 570,100 | +0.17(+0.44%) |
Jul 26, 2006 | 38.80 | 39.05 | 38.53 | 38.58 | 614,200 | -0.29(-0.75%) |
Jul 25, 2006 | 38.53 | 39.04 | 38.10 | 38.87 | 392,600 | +0.41(+1.07%) |
Jul 24, 2006 | 38.10 | 38.47 | 38.02 | 38.46 | 363,700 | +0.45(+1.18%) |
Jul 21, 2006 | 38.07 | 38.24 | 37.89 | 38.01 | 369,800 | -0.09(-0.24%) |
Jul 20, 2006 | 38.08 | 38.35 | 38.00 | 38.10 | 392,100 | +0.10(+0.26%) |
Jul 19, 2006 | 37.66 | 38.22 | 37.61 | 38.00 | 432,800 | +0.26(+0.69%) |
Jul 18, 2006 | 37.28 | 37.79 | 37.23 | 37.74 | 237,900 | +0.57(+1.53%) |
Jul 17, 2006 | 37.32 | 37.58 | 37.16 | 37.17 | 209,600 | -0.24(-0.64%) |
Jul 14, 2006 | 37.51 | 37.70 | 37.21 | 37.41 | 359,800 | -0.20(-0.53%) |
Jul 13, 2006 | 37.75 | 38.00 | 37.53 | 37.61 | 285,000 | -0.24(-0.63%) |
Jul 12, 2006 | 38.09 | 38.30 | 37.83 | 37.85 | 194,400 | -0.28(-0.73%) |
Jul 11, 2006 | 37.83 | 38.29 | 37.83 | 38.13 | 340,900 | +0.16(+0.42%) |
Jul 10, 2006 | 37.90 | 38.14 | 37.82 | 37.97 | 201,400 | +0.16(+0.42%) |
Jul 07, 2006 | 37.70 | 38.06 | 37.70 | 37.81 | 153,300 | +0.11(+0.29%) |
Jul 06, 2006 | 37.78 | 38.09 | 37.54 | 37.70 | 288,100 | -0.22(-0.58%) |
Jul 05, 2006 | 37.88 | 38.00 | 37.31 | 37.92 | 603,400 | -0.25(-0.65%) |
Jul 03, 2006 | 38.02 | 38.25 | 37.89 | 38.17 | 232,400 | +0.05(+0.13%) |
Jun 30, 2006 | 37.97 | 38.12 | 37.63 | 38.12 | 421,700 | +0.17(+0.45%) |
Jun 29, 2006 | 37.71 | 37.95 | 37.44 | 37.95 | 223,000 | +0.45(+1.20%) |
Jun 28, 2006 | 37.45 | 37.65 | 37.27 | 37.50 | 249,800 | +0.04(+0.11%) |
Jun 27, 2006 | 37.34 | 37.71 | 37.28 | 37.46 | 321,800 | +0.10(+0.27%) |
Jun 26, 2006 | 36.96 | 37.45 | 36.92 | 37.36 | 329,200 | +0.43(+1.16%) |
Jun 23, 2006 | 36.45 | 37.10 | 36.41 | 36.93 | 210,500 | +0.38(+1.04%) |
Jun 22, 2006 | 36.62 | 36.68 | 36.37 | 36.55 | 404,700 | -0.21(-0.57%) |
Jun 21, 2006 | 36.50 | 36.85 | 36.33 | 36.76 | 225,000 | +0.24(+0.66%) |
Jun 20, 2006 | 36.49 | 36.84 | 36.45 | 36.52 | 338,000 | -0.08(-0.22%) |
Jun 19, 2006 | 36.95 | 36.99 | 36.42 | 36.60 | 819,400 | -0.14(-0.38%) |
Jun 16, 2006 | 36.50 | 36.79 | 36.22 | 36.74 | 330,100 | +0.36(+0.99%) |
Jun 15, 2006 | 35.73 | 36.45 | 35.73 | 36.38 | 407,000 | +0.69(+1.93%) |
Jun 14, 2006 | 35.66 | 35.85 | 35.36 | 35.69 | 357,100 | -0.01(-0.03%) |
Jun 13, 2006 | 36.05 | 36.37 | 35.70 | 35.70 | 464,300 | -0.62(-1.71%) |
Jun 12, 2006 | 35.98 | 36.95 | 35.98 | 36.32 | 594,800 | -0.62(-1.68%) |
Jun 09, 2006 | 36.90 | 37.20 | 36.74 | 36.94 | 255,200 | +0.03(+0.08%) |
Jun 08, 2006 | 36.69 | 37.03 | 36.39 | 36.91 | 377,800 | +0.22(+0.60%) |
Jun 07, 2006 | 36.81 | 37.08 | 36.69 | 36.69 | 217,900 | -0.09(-0.24%) |
Jun 06, 2006 | 36.69 | 36.85 | 36.38 | 36.78 | 292,800 | -0.02(-0.05%) |
Jun 05, 2006 | 37.11 | 37.14 | 36.69 | 36.80 | 469,900 | -0.32(-0.86%) |
Jun 02, 2006 | 37.06 | 37.14 | 36.80 | 37.12 | 242,300 | +0.31(+0.84%) |