Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 62.44 | 63.00 | 62.03 | 62.40 | 1,576,700 | -0.25(-0.40%) |
Jun 28, 2007 | 62.56 | 62.88 | 62.30 | 62.65 | 1,785,400 | +0.73(+1.18%) |
Jun 27, 2007 | 61.64 | 61.92 | 61.09 | 61.92 | 4,589,852 | +0.19(+0.31%) |
Jun 26, 2007 | 62.98 | 63.15 | 61.34 | 61.73 | 3,808,733 | -2.47(-3.85%) |
Jun 25, 2007 | 64.76 | 65.32 | 64.13 | 64.20 | 1,966,400 | -0.21(-0.33%) |
Jun 22, 2007 | 65.17 | 65.23 | 64.05 | 64.41 | 1,836,575 | -1.90(-2.87%) |
Jun 21, 2007 | 65.48 | 66.50 | 64.96 | 66.31 | 2,430,950 | +0.70(+1.07%) |
Jun 20, 2007 | 66.87 | 66.90 | 65.59 | 65.61 | 2,289,300 | -0.34(-0.52%) |
Jun 19, 2007 | 65.12 | 66.09 | 64.98 | 65.95 | 1,534,400 | +0.95(+1.46%) |
Jun 18, 2007 | 65.04 | 65.26 | 64.59 | 65.00 | 1,529,400 | +0.73(+1.14%) |
Jun 15, 2007 | 64.58 | 64.74 | 63.71 | 64.27 | 1,774,300 | -0.27(-0.42%) |
Jun 14, 2007 | 63.97 | 64.90 | 63.90 | 64.54 | 2,444,200 | +1.35(+2.14%) |
Jun 13, 2007 | 62.26 | 63.43 | 62.26 | 63.19 | 3,730,100 | +2.43(+4.00%) |
Jun 12, 2007 | 61.84 | 62.22 | 60.70 | 60.76 | 2,450,900 | -1.24(-2.00%) |
Jun 11, 2007 | 61.72 | 62.89 | 61.45 | 62.00 | 3,089,700 | +0.30(+0.49%) |
Jun 08, 2007 | 60.41 | 62.15 | 60.36 | 61.70 | 2,412,740 | +1.30(+2.15%) |
Jun 07, 2007 | 61.86 | 62.22 | 60.13 | 60.40 | 1,936,500 | -1.74(-2.80%) |
Jun 06, 2007 | 62.73 | 62.81 | 61.69 | 62.14 | 2,100,400 | -1.22(-1.93%) |
Jun 05, 2007 | 63.54 | 63.83 | 63.02 | 63.36 | 1,689,900 | +0.13(+0.21%) |
Jun 04, 2007 | 62.72 | 63.36 | 62.56 | 63.23 | 2,640,004 | -0.14(-0.22%) |
Jun 01, 2007 | 60.85 | 63.55 | 60.86 | 63.37 | 5,720,900 | +3.38(+5.63%) |
May 31, 2007 | 59.67 | 60.12 | 59.35 | 59.99 | 2,797,786 | +1.33(+2.27%) |
May 30, 2007 | 57.45 | 58.66 | 57.51 | 58.66 | 2,252,360 | +0.06(+0.10%) |
May 29, 2007 | 58.80 | 59.05 | 57.85 | 58.60 | 2,763,470 | -0.09(-0.15%) |
May 25, 2007 | 58.08 | 58.87 | 57.70 | 58.69 | 1,889,220 | +1.27(+2.21%) |
May 24, 2007 | 58.70 | 59.17 | 57.09 | 57.42 | 4,206,550 | -1.15(-1.96%) |
May 23, 2007 | 59.30 | 59.76 | 58.36 | 58.57 | 3,085,600 | -0.04(-0.07%) |
May 22, 2007 | 59.05 | 59.35 | 58.61 | 58.61 | 2,234,900 | -0.51(-0.86%) |
May 21, 2007 | 59.18 | 59.80 | 58.72 | 59.12 | 3,702,948 | -0.17(-0.29%) |
May 18, 2007 | 59.19 | 59.53 | 59.00 | 59.29 | 3,581,650 | +1.64(+2.84%) |
May 17, 2007 | 57.80 | 58.10 | 56.92 | 57.65 | 2,886,400 | +0.31(+0.54%) |
May 16, 2007 | 57.29 | 57.84 | 56.50 | 57.34 | 3,806,889 | -0.74(-1.27%) |
May 15, 2007 | 57.03 | 58.34 | 56.94 | 58.08 | 2,879,400 | +1.35(+2.38%) |
May 14, 2007 | 56.30 | 57.19 | 56.45 | 56.73 | 2,673,753 | +0.41(+0.73%) |
May 11, 2007 | 55.87 | 56.63 | 55.59 | 56.32 | 1,426,596 | +1.31(+2.38%) |
May 10, 2007 | 56.12 | 56.42 | 54.90 | 55.01 | 1,983,950 | -2.34(-4.08%) |
May 09, 2007 | 56.41 | 57.47 | 56.46 | 57.35 | 2,236,138 | +0.95(+1.68%) |
May 08, 2007 | 56.30 | 56.52 | 55.77 | 56.40 | 2,325,000 | -1.08(-1.88%) |
May 07, 2007 | 57.91 | 57.99 | 57.41 | 57.48 | 1,788,909 | +1.01(+1.79%) |
May 04, 2007 | 55.24 | 57.04 | 55.25 | 56.47 | 3,277,300 | +1.96(+3.60%) |
May 03, 2007 | 54.74 | 54.83 | 53.90 | 54.51 | 2,092,900 | +0.19(+0.35%) |
May 02, 2007 | 53.48 | 54.36 | 53.40 | 54.32 | 2,332,700 | +1.37(+2.59%) |
May 01, 2007 | 53.45 | 54.04 | 52.41 | 52.95 | 2,094,918 | -0.47(-0.88%) |
Apr 30, 2007 | 54.17 | 54.50 | 53.40 | 53.42 | 1,531,224 | -0.26(-0.48%) |
Apr 27, 2007 | 53.65 | 53.94 | 53.42 | 53.68 | 2,169,600 | +0.08(+0.15%) |
Apr 26, 2007 | 54.00 | 54.08 | 53.32 | 53.60 | 1,712,491 | -0.65(-1.20%) |
Apr 25, 2007 | 54.41 | 54.62 | 53.90 | 54.25 | 1,717,300 | +0.16(+0.30%) |
Apr 24, 2007 | 54.11 | 54.36 | 53.66 | 54.09 | 2,194,685 | -0.62(-1.13%) |
Apr 23, 2007 | 54.52 | 55.11 | 54.48 | 54.71 | 1,600,457 | -0.17(-0.31%) |
Apr 20, 2007 | 54.69 | 55.39 | 54.69 | 54.88 | 3,724,920 | +1.48(+2.77%) |
Apr 19, 2007 | 52.68 | 53.50 | 52.42 | 53.40 | 2,544,686 | +0.19(+0.36%) |
Apr 18, 2007 | 52.90 | 53.39 | 52.50 | 53.21 | 1,556,360 | -0.29(-0.54%) |
Apr 17, 2007 | 54.18 | 54.24 | 53.45 | 53.50 | 2,431,319 | -1.27(-2.32%) |
Apr 16, 2007 | 54.72 | 54.89 | 54.45 | 54.77 | 2,087,450 | +0.41(+0.75%) |
Apr 13, 2007 | 54.25 | 54.55 | 54.17 | 54.36 | 2,349,257 | +0.01(+0.02%) |
Apr 12, 2007 | 53.99 | 54.68 | 53.99 | 54.35 | 1,677,800 | +0.00(+0.00%) |
Apr 11, 2007 | 55.27 | 55.33 | 54.23 | 54.35 | 2,053,611 | -0.99(-1.79%) |
Apr 10, 2007 | 55.45 | 55.49 | 54.89 | 55.34 | 1,631,550 | +0.77(+1.41%) |
Apr 09, 2007 | 55.00 | 55.34 | 54.51 | 54.57 | 1,645,900 | -0.25(-0.46%) |
Apr 05, 2007 | 54.14 | 55.12 | 54.12 | 54.82 | 1,655,500 | -0.22(-0.40%) |
Apr 04, 2007 | 53.66 | 55.18 | 53.55 | 55.04 | 3,951,575 | +1.44(+2.69%) |
Apr 03, 2007 | 53.59 | 54.12 | 53.33 | 53.60 | 1,174,200 | +0.00(+0.00%) |
Apr 02, 2007 | 53.39 | 53.82 | 53.10 | 53.60 | 1,797,500 | +0.71(+1.34%) |
Mar 30, 2007 | 52.92 | 53.39 | 52.75 | 52.89 | 2,117,600 | -0.23(-0.43%) |
Mar 29, 2007 | 52.54 | 53.29 | 52.09 | 53.12 | 2,662,809 | +2.12(+4.16%) |
Mar 28, 2007 | 51.74 | 51.94 | 50.95 | 51.00 | 1,917,700 | -1.44(-2.75%) |
Mar 27, 2007 | 53.26 | 53.29 | 52.35 | 52.44 | 2,432,900 | -1.25(-2.33%) |
Mar 26, 2007 | 53.28 | 53.74 | 52.55 | 53.69 | 2,859,800 | +1.04(+1.98%) |
Mar 23, 2007 | 51.93 | 52.97 | 51.82 | 52.65 | 2,366,500 | +0.53(+1.02%) |
Mar 22, 2007 | 53.14 | 53.14 | 51.71 | 52.12 | 2,908,700 | -0.97(-1.83%) |
Mar 21, 2007 | 50.92 | 53.39 | 50.82 | 53.09 | 3,276,500 | +3.22(+6.46%) |
Mar 20, 2007 | 49.28 | 49.97 | 48.99 | 49.87 | 3,053,400 | +0.02(+0.04%) |
Mar 19, 2007 | 49.88 | 50.07 | 49.39 | 49.85 | 1,939,800 | -0.20(-0.40%) |
Mar 16, 2007 | 50.60 | 50.99 | 49.99 | 50.05 | 1,827,800 | -0.30(-0.60%) |
Mar 15, 2007 | 49.69 | 50.72 | 49.64 | 50.35 | 1,511,400 | -0.22(-0.44%) |
Mar 14, 2007 | 50.12 | 50.57 | 49.24 | 50.57 | 2,191,800 | +0.36(+0.72%) |
Mar 13, 2007 | 51.88 | 51.85 | 50.03 | 50.21 | 2,416,900 | -1.67(-3.22%) |
Mar 12, 2007 | 51.53 | 52.39 | 51.23 | 51.88 | 1,872,800 | -0.29(-0.56%) |
Mar 09, 2007 | 52.32 | 52.66 | 51.79 | 52.17 | 1,731,100 | -0.33(-0.63%) |
Mar 08, 2007 | 52.53 | 52.99 | 52.16 | 52.50 | 2,595,300 | +0.96(+1.86%) |
Mar 07, 2007 | 51.38 | 52.11 | 51.22 | 51.54 | 2,035,700 | +0.70(+1.38%) |
Mar 06, 2007 | 50.61 | 51.29 | 50.20 | 50.84 | 1,955,600 | +1.76(+3.59%) |
Mar 05, 2007 | 49.44 | 50.15 | 48.89 | 49.08 | 4,039,800 | -2.21(-4.31%) |
Mar 02, 2007 | 52.49 | 52.68 | 51.01 | 51.29 | 2,819,300 | -0.96(-1.84%) |
Mar 01, 2007 | 49.91 | 54.35 | 49.48 | 52.25 | 8,846,924 | +1.39(+2.73%) |
Feb 28, 2007 | 49.75 | 51.13 | 49.26 | 50.86 | 3,609,900 | +1.73(+3.52%) |
Feb 27, 2007 | 51.42 | 51.75 | 48.07 | 49.13 | 4,134,300 | -4.35(-8.13%) |
Feb 26, 2007 | 53.77 | 53.99 | 53.00 | 53.48 | 3,415,639 | +1.34(+2.57%) |
Feb 23, 2007 | 52.04 | 52.28 | 51.50 | 52.14 | 1,927,900 | +0.20(+0.39%) |
Feb 22, 2007 | 51.95 | 52.05 | 51.29 | 51.94 | 2,290,300 | +0.50(+0.97%) |
Feb 21, 2007 | 50.42 | 51.84 | 50.18 | 51.44 | 2,416,500 | +0.69(+1.36%) |
Feb 20, 2007 | 50.01 | 50.85 | 49.71 | 50.75 | 1,496,200 | -0.20(-0.39%) |
Feb 16, 2007 | 50.58 | 51.03 | 50.36 | 50.95 | 1,650,300 | +0.85(+1.70%) |
Feb 15, 2007 | 50.10 | 50.26 | 49.70 | 50.10 | 2,212,700 | +0.88(+1.79%) |
Feb 14, 2007 | 49.29 | 49.38 | 48.77 | 49.22 | 2,413,094 | +2.09(+4.43%) |
Feb 13, 2007 | 47.23 | 47.76 | 46.89 | 47.13 | 2,260,114 | +0.42(+0.90%) |
Feb 12, 2007 | 46.54 | 47.18 | 46.45 | 46.71 | 1,332,528 | +0.05(+0.11%) |
Feb 09, 2007 | 47.39 | 47.56 | 46.54 | 46.66 | 1,422,600 | -0.87(-1.83%) |
Feb 08, 2007 | 47.12 | 47.66 | 46.78 | 47.53 | 1,498,000 | -0.39(-0.81%) |
Feb 07, 2007 | 47.59 | 48.11 | 47.52 | 47.92 | 1,553,100 | +0.59(+1.25%) |
Feb 06, 2007 | 47.15 | 47.51 | 47.03 | 47.33 | 1,458,400 | -0.26(-0.55%) |
Feb 05, 2007 | 47.23 | 47.85 | 47.15 | 47.59 | 1,460,900 | +0.03(+0.06%) |
Feb 02, 2007 | 47.57 | 47.80 | 47.06 | 47.56 | 1,450,200 | -0.84(-1.74%) |
Feb 01, 2007 | 47.96 | 48.49 | 47.78 | 48.40 | 2,183,700 | +0.83(+1.74%) |
Jan 31, 2007 | 46.29 | 47.57 | 46.05 | 47.57 | 2,711,100 | +0.68(+1.45%) |
Jan 30, 2007 | 45.81 | 47.07 | 45.65 | 46.89 | 2,085,500 | +1.03(+2.25%) |
Jan 29, 2007 | 45.58 | 46.35 | 45.56 | 45.86 | 1,122,600 | +0.24(+0.53%) |
Jan 26, 2007 | 45.14 | 45.79 | 44.92 | 45.62 | 1,326,200 | +0.17(+0.37%) |
Jan 25, 2007 | 45.90 | 46.11 | 45.12 | 45.45 | 2,960,900 | -0.26(-0.57%) |
Jan 24, 2007 | 44.99 | 45.98 | 44.97 | 45.71 | 3,180,200 | +2.12(+4.86%) |
Jan 23, 2007 | 42.96 | 43.73 | 42.95 | 43.59 | 2,569,300 | +1.48(+3.51%) |
Jan 22, 2007 | 42.35 | 42.41 | 41.92 | 42.11 | 1,406,100 | +0.34(+0.81%) |
Jan 19, 2007 | 40.69 | 41.89 | 40.66 | 41.77 | 1,130,000 | +0.82(+2.00%) |
Jan 18, 2007 | 41.88 | 41.95 | 40.89 | 40.95 | 1,304,900 | -0.19(-0.46%) |
Jan 17, 2007 | 40.89 | 41.29 | 40.66 | 41.14 | 1,104,000 | -0.37(-0.89%) |
Jan 16, 2007 | 41.56 | 41.69 | 41.45 | 41.51 | 1,605,400 | +0.95(+2.34%) |
Jan 12, 2007 | 40.28 | 40.88 | 40.21 | 40.56 | 1,931,500 | +0.68(+1.71%) |
Jan 11, 2007 | 40.23 | 40.37 | 39.65 | 39.88 | 1,676,700 | -0.32(-0.80%) |
Jan 10, 2007 | 39.97 | 40.37 | 39.71 | 40.20 | 1,100,200 | -0.15(-0.37%) |
Jan 09, 2007 | 40.57 | 40.58 | 40.00 | 40.35 | 1,181,200 | +0.03(+0.07%) |
Jan 08, 2007 | 39.97 | 40.47 | 39.83 | 40.32 | 1,097,500 | +0.31(+0.77%) |
Jan 05, 2007 | 40.43 | 40.47 | 39.76 | 40.01 | 1,300,700 | +0.01(+0.02%) |
Jan 04, 2007 | 40.12 | 40.17 | 39.59 | 40.00 | 1,847,700 | -0.80(-1.96%) |
Jan 03, 2007 | 41.95 | 42.05 | 40.43 | 40.80 | 3,209,400 | -1.38(-3.27%) |
Dec 29, 2006 | 42.13 | 42.23 | 41.95 | 42.18 | 537,900 | -0.08(-0.19%) |
Dec 28, 2006 | 42.27 | 42.49 | 42.01 | 42.26 | 1,050,500 | +0.37(+0.88%) |
Dec 27, 2006 | 41.62 | 42.01 | 41.57 | 41.89 | 1,459,000 | +0.44(+1.06%) |
Dec 26, 2006 | 41.68 | 42.00 | 41.22 | 41.45 | 1,226,400 | -0.24(-0.58%) |
Dec 22, 2006 | 41.96 | 42.00 | 41.26 | 41.69 | 894,800 | -0.21(-0.50%) |
Dec 21, 2006 | 41.99 | 42.07 | 41.41 | 41.90 | 1,293,900 | +0.12(+0.29%) |
Dec 20, 2006 | 41.98 | 42.24 | 41.56 | 41.78 | 1,017,400 | +0.38(+0.92%) |
Dec 19, 2006 | 41.01 | 41.46 | 40.86 | 41.40 | 1,089,600 | +0.30(+0.73%) |
Dec 18, 2006 | 42.05 | 42.07 | 41.01 | 41.10 | 1,278,700 | -0.76(-1.82%) |
Dec 15, 2006 | 41.99 | 41.99 | 41.35 | 41.86 | 964,100 | +0.33(+0.79%) |
Dec 14, 2006 | 41.61 | 41.87 | 41.14 | 41.53 | 1,725,200 | -0.70(-1.66%) |
Dec 13, 2006 | 41.73 | 42.37 | 41.62 | 42.23 | 2,112,100 | +1.23(+3.00%) |
Dec 12, 2006 | 42.15 | 42.16 | 40.90 | 41.00 | 4,524,100 | -2.23(-5.16%) |
Dec 11, 2006 | 42.96 | 43.39 | 42.79 | 43.23 | 2,265,600 | +0.78(+1.84%) |
Dec 08, 2006 | 42.70 | 42.70 | 42.04 | 42.45 | 1,256,600 | -0.70(-1.62%) |
Dec 07, 2006 | 42.57 | 43.60 | 42.44 | 43.15 | 2,603,000 | +1.27(+3.03%) |
Dec 06, 2006 | 41.77 | 42.43 | 41.55 | 41.88 | 2,247,500 | +0.08(+0.19%) |
Dec 05, 2006 | 41.53 | 42.07 | 41.32 | 41.80 | 1,798,800 | +0.62(+1.51%) |
Dec 04, 2006 | 40.38 | 41.37 | 40.38 | 41.18 | 2,533,300 | +0.76(+1.88%) |
Dec 01, 2006 | 40.52 | 41.20 | 40.12 | 40.42 | 2,484,900 | -0.79(-1.92%) |
Nov 30, 2006 | 41.53 | 41.65 | 41.07 | 41.21 | 1,893,200 | -0.63(-1.51%) |
Nov 29, 2006 | 41.19 | 42.29 | 41.13 | 41.84 | 3,478,700 | +1.11(+2.73%) |
Nov 28, 2006 | 40.71 | 40.95 | 40.47 | 40.73 | 2,783,500 | -1.09(-2.61%) |
Nov 27, 2006 | 42.33 | 42.39 | 41.60 | 41.82 | 2,289,500 | +0.13(+0.31%) |
Nov 24, 2006 | 41.58 | 41.89 | 41.40 | 41.69 | 830,900 | -0.52(-1.23%) |
Nov 22, 2006 | 42.49 | 42.54 | 42.01 | 42.21 | 1,960,300 | +0.73(+1.76%) |
Nov 21, 2006 | 41.35 | 41.65 | 41.24 | 41.48 | 1,500,400 | +0.86(+2.12%) |
Nov 20, 2006 | 40.98 | 41.15 | 40.42 | 40.62 | 2,127,300 | +0.23(+0.57%) |
Nov 17, 2006 | 40.63 | 41.04 | 40.03 | 40.39 | 3,287,300 | -0.48(-1.17%) |
Nov 16, 2006 | 41.49 | 41.54 | 40.48 | 40.87 | 3,569,200 | -0.84(-2.01%) |
Nov 15, 2006 | 41.44 | 42.05 | 41.41 | 41.71 | 2,676,700 | -0.86(-2.02%) |
Nov 14, 2006 | 42.60 | 42.83 | 42.10 | 42.57 | 2,150,600 | -0.37(-0.86%) |
Nov 13, 2006 | 42.90 | 43.11 | 42.66 | 42.94 | 2,096,500 | +0.48(+1.13%) |
Nov 10, 2006 | 43.17 | 43.17 | 42.13 | 42.46 | 3,228,000 | +0.41(+0.98%) |
Nov 09, 2006 | 42.68 | 43.17 | 41.88 | 42.05 | 4,262,000 | +0.45(+1.08%) |
Nov 08, 2006 | 41.37 | 41.66 | 41.19 | 41.60 | 1,343,700 | +0.10(+0.24%) |
Nov 07, 2006 | 41.65 | 41.72 | 41.19 | 41.50 | 1,622,700 | -0.50(-1.19%) |
Nov 06, 2006 | 41.54 | 42.28 | 41.48 | 42.00 | 2,009,900 | +0.05(+0.12%) |
Nov 03, 2006 | 41.69 | 42.25 | 41.65 | 41.95 | 1,677,900 | -0.08(-0.19%) |
Nov 02, 2006 | 42.11 | 42.24 | 41.58 | 42.03 | 2,542,900 | -0.54(-1.27%) |
Nov 01, 2006 | 43.40 | 43.67 | 42.42 | 42.57 | 2,163,800 | -0.18(-0.42%) |
Oct 31, 2006 | 42.43 | 43.07 | 42.41 | 42.75 | 1,861,200 | +0.61(+1.45%) |
Oct 30, 2006 | 41.98 | 42.17 | 41.83 | 42.14 | 1,975,600 | -0.68(-1.59%) |
Oct 27, 2006 | 42.77 | 43.10 | 42.40 | 42.82 | 1,861,800 | -0.45(-1.04%) |
Oct 26, 2006 | 42.66 | 43.27 | 42.38 | 43.27 | 2,779,700 | +0.03(+0.07%) |
Oct 25, 2006 | 42.39 | 43.34 | 42.38 | 43.24 | 3,154,300 | +0.44(+1.03%) |
Oct 24, 2006 | 42.05 | 42.90 | 41.87 | 42.80 | 7,603,200 | +1.71(+4.16%) |
Oct 23, 2006 | 40.17 | 41.25 | 40.10 | 41.09 | 2,740,100 | +0.77(+1.91%) |
Oct 20, 2006 | 40.15 | 40.53 | 40.01 | 40.32 | 3,221,600 | +0.12(+0.30%) |
Oct 19, 2006 | 39.80 | 40.26 | 39.62 | 40.20 | 4,584,300 | +0.67(+1.69%) |
Oct 18, 2006 | 39.90 | 39.98 | 39.24 | 39.53 | 3,498,800 | +0.69(+1.78%) |
Oct 17, 2006 | 38.81 | 39.22 | 38.30 | 38.84 | 3,407,800 | -0.16(-0.41%) |
Oct 16, 2006 | 38.80 | 39.25 | 38.78 | 39.00 | 5,213,500 | +0.85(+2.23%) |
Oct 13, 2006 | 37.68 | 38.31 | 37.62 | 38.15 | 2,918,600 | +0.25(+0.66%) |
Oct 12, 2006 | 37.50 | 37.93 | 37.45 | 37.90 | 1,741,700 | +0.97(+2.63%) |
Oct 11, 2006 | 37.09 | 37.31 | 36.82 | 36.93 | 3,016,100 | -0.53(-1.41%) |
Oct 10, 2006 | 37.34 | 37.63 | 37.16 | 37.46 | 4,070,800 | +1.04(+2.86%) |
Oct 09, 2006 | 36.41 | 37.14 | 36.36 | 36.42 | 2,026,200 | +0.16(+0.44%) |
Oct 06, 2006 | 35.80 | 36.27 | 35.63 | 36.26 | 2,427,300 | +0.72(+2.03%) |
Oct 05, 2006 | 35.30 | 35.80 | 34.76 | 35.54 | 3,336,800 | +1.00(+2.90%) |
Oct 04, 2006 | 34.10 | 34.59 | 33.90 | 34.54 | 1,196,600 | +0.39(+1.14%) |
Oct 03, 2006 | 34.36 | 34.56 | 34.07 | 34.15 | 2,092,000 | -0.45(-1.30%) |
Oct 02, 2006 | 34.66 | 35.16 | 34.40 | 34.60 | 1,159,400 | -0.14(-0.40%) |
Sep 29, 2006 | 34.87 | 34.92 | 34.54 | 34.74 | 2,849,600 | +0.29(+0.84%) |
Sep 28, 2006 | 34.92 | 34.94 | 34.27 | 34.45 | 4,025,000 | +0.62(+1.83%) |
Sep 27, 2006 | 34.06 | 34.10 | 33.44 | 33.83 | 2,676,500 | +0.63(+1.90%) |
Sep 26, 2006 | 32.70 | 33.25 | 32.63 | 33.20 | 1,230,900 | +0.90(+2.79%) |
Sep 25, 2006 | 32.84 | 32.87 | 31.70 | 32.30 | 2,245,000 | -1.02(-3.06%) |
Sep 22, 2006 | 33.66 | 33.66 | 33.02 | 33.32 | 1,687,700 | -0.41(-1.22%) |
Sep 21, 2006 | 34.07 | 34.14 | 33.46 | 33.73 | 2,331,900 | -0.22(-0.65%) |
Sep 20, 2006 | 34.06 | 34.18 | 33.73 | 33.95 | 1,121,900 | +0.06(+0.18%) |
Sep 19, 2006 | 34.26 | 34.26 | 33.51 | 33.89 | 1,425,700 | -0.34(-0.99%) |
Sep 18, 2006 | 34.03 | 34.55 | 33.88 | 34.23 | 1,196,200 | +0.50(+1.48%) |
Sep 15, 2006 | 33.80 | 34.03 | 33.15 | 33.73 | 2,044,200 | -0.20(-0.59%) |
Sep 14, 2006 | 34.09 | 34.23 | 33.65 | 33.93 | 1,846,600 | +0.43(+1.28%) |
Sep 13, 2006 | 33.10 | 33.65 | 33.05 | 33.50 | 2,014,700 | +0.61(+1.85%) |
Sep 12, 2006 | 32.76 | 33.10 | 32.42 | 32.89 | 1,825,300 | +0.64(+1.98%) |
Sep 11, 2006 | 33.65 | 33.65 | 31.99 | 32.25 | 3,816,000 | -1.38(-4.10%) |
Sep 08, 2006 | 33.67 | 33.86 | 33.37 | 33.63 | 1,410,700 | +0.13(+0.39%) |
Sep 07, 2006 | 33.89 | 33.91 | 33.24 | 33.50 | 1,556,400 | -0.41(-1.21%) |
Sep 06, 2006 | 34.40 | 34.41 | 33.70 | 33.91 | 1,391,100 | -0.84(-2.42%) |
Sep 05, 2006 | 34.53 | 35.09 | 34.39 | 34.75 | 1,231,800 | +0.15(+0.43%) |
Sep 01, 2006 | 34.31 | 34.94 | 34.21 | 34.60 | 1,540,600 | +0.35(+1.02%) |
Aug 31, 2006 | 33.45 | 34.36 | 33.16 | 34.25 | 2,097,300 | +0.70(+2.09%) |
Aug 30, 2006 | 33.47 | 33.60 | 33.21 | 33.55 | 1,934,900 | +0.47(+1.42%) |
Aug 29, 2006 | 33.54 | 33.54 | 32.67 | 33.08 | 2,272,600 | -0.54(-1.61%) |
Aug 28, 2006 | 33.88 | 34.00 | 33.51 | 33.62 | 2,468,500 | -0.14(-0.41%) |
Aug 25, 2006 | 33.85 | 33.93 | 33.51 | 33.76 | 1,029,400 | +0.26(+0.78%) |
Aug 24, 2006 | 33.49 | 33.82 | 33.28 | 33.50 | 2,845,400 | +0.88(+2.70%) |
Aug 23, 2006 | 33.16 | 33.27 | 32.28 | 32.62 | 2,788,100 | +0.35(+1.08%) |
Aug 22, 2006 | 32.15 | 32.45 | 31.94 | 32.27 | 1,016,600 | +0.20(+0.62%) |
Aug 21, 2006 | 32.50 | 32.55 | 31.86 | 32.07 | 1,503,200 | -0.03(-0.09%) |
Aug 18, 2006 | 32.08 | 32.31 | 31.74 | 32.10 | 764,600 | -0.20(-0.62%) |
Aug 17, 2006 | 32.90 | 32.94 | 32.15 | 32.30 | 2,583,500 | -0.40(-1.22%) |
Aug 16, 2006 | 32.10 | 32.70 | 32.09 | 32.70 | 1,864,400 | +0.82(+2.57%) |
Aug 15, 2006 | 31.70 | 31.89 | 31.37 | 31.88 | 2,139,500 | +0.74(+2.38%) |
Aug 14, 2006 | 31.73 | 31.73 | 31.01 | 31.14 | 2,327,200 | +0.01(+0.03%) |
Aug 11, 2006 | 31.83 | 31.87 | 30.55 | 31.13 | 2,435,800 | -1.06(-3.29%) |
Aug 10, 2006 | 32.20 | 32.20 | 31.66 | 32.19 | 2,403,700 | -0.21(-0.65%) |
Aug 09, 2006 | 32.47 | 32.70 | 32.28 | 32.40 | 3,475,300 | -0.30(-0.92%) |
Aug 08, 2006 | 32.82 | 33.00 | 32.47 | 32.70 | 2,233,700 | -0.55(-1.65%) |
Aug 07, 2006 | 33.40 | 33.50 | 33.08 | 33.25 | 897,600 | -0.05(-0.15%) |
Aug 04, 2006 | 34.38 | 34.47 | 33.14 | 33.30 | 2,144,100 | -0.80(-2.35%) |
Aug 03, 2006 | 34.60 | 34.60 | 33.80 | 34.10 | 2,098,600 | -0.41(-1.19%) |
Aug 02, 2006 | 34.20 | 34.86 | 33.83 | 34.51 | 2,663,500 | +0.17(+0.50%) |
Aug 01, 2006 | 34.56 | 34.69 | 34.26 | 34.34 | 2,648,600 | +0.13(+0.38%) |
Jul 31, 2006 | 33.50 | 34.21 | 33.39 | 34.21 | 6,418,600 | +0.55(+1.63%) |
Jul 28, 2006 | 33.42 | 33.67 | 33.07 | 33.66 | 2,798,200 | +0.65(+1.97%) |
Jul 27, 2006 | 33.30 | 33.74 | 32.92 | 33.01 | 2,101,000 | -0.24(-0.72%) |
Jul 26, 2006 | 33.30 | 33.34 | 32.59 | 33.25 | 3,496,100 | +1.20(+3.74%) |
Jul 25, 2006 | 32.11 | 32.23 | 31.55 | 32.05 | 2,664,200 | -0.10(-0.31%) |
Jul 24, 2006 | 32.09 | 32.38 | 31.04 | 32.15 | 3,971,600 | -0.29(-0.89%) |
Jul 21, 2006 | 32.76 | 32.84 | 31.81 | 32.44 | 5,558,000 | +0.14(+0.43%) |
Jul 20, 2006 | 33.55 | 34.14 | 31.96 | 32.30 | 3,994,900 | -0.87(-2.62%) |
Jul 19, 2006 | 32.00 | 33.26 | 31.75 | 33.17 | 4,012,700 | +1.99(+6.38%) |
Jul 18, 2006 | 31.00 | 31.20 | 30.55 | 31.18 | 3,127,600 | +0.73(+2.40%) |
Jul 17, 2006 | 31.37 | 31.67 | 30.10 | 30.45 | 2,187,200 | -1.25(-3.94%) |
Jul 14, 2006 | 32.40 | 32.65 | 30.51 | 31.70 | 4,520,500 | +0.20(+0.63%) |
Jul 13, 2006 | 31.90 | 33.00 | 31.00 | 31.50 | 10,677,200 | +0.75(+2.44%) |
Jul 12, 2006 | 30.45 | 30.94 | 30.26 | 30.75 | 5,387,400 | +1.34(+4.56%) |
Jul 11, 2006 | 29.15 | 29.51 | 28.45 | 29.41 | 2,013,000 | +0.65(+2.26%) |
Jul 10, 2006 | 29.30 | 29.46 | 28.74 | 28.76 | 2,553,600 | -0.68(-2.31%) |
Jul 07, 2006 | 29.70 | 29.76 | 28.96 | 29.44 | 4,907,500 | +0.80(+2.79%) |
Jul 06, 2006 | 28.29 | 28.80 | 27.84 | 28.64 | 6,005,800 | +0.35(+1.24%) |
Jul 05, 2006 | 28.45 | 28.51 | 27.79 | 28.29 | 9,352,700 | -1.60(-5.35%) |