Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.70 | 57.92 | 57.51 | 57.70 | 568,400 | +0.47(+0.82%) |
May 30, 2007 | 56.62 | 57.41 | 56.51 | 57.23 | 690,200 | +0.52(+0.92%) |
May 29, 2007 | 56.89 | 57.00 | 56.41 | 56.71 | 789,900 | -0.04(-0.07%) |
May 25, 2007 | 56.75 | 57.03 | 56.42 | 56.75 | 773,000 | +0.23(+0.41%) |
May 24, 2007 | 57.40 | 57.56 | 56.25 | 56.52 | 1,059,400 | -1.54(-2.65%) |
May 23, 2007 | 58.75 | 59.04 | 58.06 | 58.06 | 777,909 | -1.40(-2.35%) |
May 22, 2007 | 58.74 | 59.84 | 58.80 | 59.46 | 1,189,800 | +2.08(+3.62%) |
May 21, 2007 | 56.99 | 57.80 | 56.92 | 57.38 | 1,448,900 | +1.82(+3.28%) |
May 18, 2007 | 55.27 | 55.82 | 55.27 | 55.56 | 723,000 | +0.51(+0.93%) |
May 17, 2007 | 54.87 | 55.19 | 54.52 | 55.05 | 1,069,200 | -0.80(-1.43%) |
May 16, 2007 | 54.91 | 56.09 | 54.60 | 55.85 | 1,969,955 | +3.15(+5.98%) |
May 15, 2007 | 54.61 | 53.17 | 52.51 | 52.70 | 968,303 | -1.41(-2.61%) |
May 14, 2007 | 54.19 | 54.39 | 53.87 | 54.11 | 293,425 | +0.05(+0.09%) |
May 11, 2007 | 53.82 | 54.19 | 53.54 | 54.06 | 375,000 | +0.22(+0.41%) |
May 10, 2007 | 54.39 | 54.58 | 53.60 | 53.84 | 657,900 | -1.79(-3.22%) |
May 09, 2007 | 55.42 | 55.73 | 55.23 | 55.63 | 528,200 | +1.17(+2.15%) |
May 08, 2007 | 54.36 | 54.51 | 54.09 | 54.46 | 364,600 | +0.05(+0.09%) |
May 07, 2007 | 54.45 | 54.54 | 53.79 | 54.41 | 454,006 | +0.46(+0.85%) |
May 04, 2007 | 53.88 | 54.16 | 53.75 | 53.95 | 657,900 | +0.29(+0.54%) |
May 03, 2007 | 53.55 | 53.75 | 53.12 | 53.66 | 286,700 | -0.04(-0.07%) |
May 02, 2007 | 53.38 | 53.87 | 53.17 | 53.70 | 371,200 | +0.87(+1.65%) |
May 01, 2007 | 52.94 | 53.03 | 52.52 | 52.83 | 509,700 | -0.43(-0.81%) |
Apr 30, 2007 | 53.37 | 53.83 | 53.25 | 53.26 | 378,533 | -0.22(-0.41%) |
Apr 27, 2007 | 53.56 | 53.90 | 53.17 | 53.48 | 536,100 | -0.72(-1.33%) |
Apr 26, 2007 | 54.21 | 54.40 | 54.08 | 54.20 | 962,780 | -1.02(-1.85%) |
Apr 25, 2007 | 54.19 | 55.37 | 54.09 | 55.22 | 1,449,282 | +0.72(+1.32%) |
Apr 24, 2007 | 54.86 | 54.88 | 54.41 | 54.50 | 781,100 | -0.27(-0.49%) |
Apr 23, 2007 | 54.50 | 54.79 | 54.32 | 54.77 | 857,600 | +0.10(+0.18%) |
Apr 20, 2007 | 54.76 | 54.86 | 54.40 | 54.67 | 615,000 | +0.28(+0.51%) |
Apr 19, 2007 | 54.30 | 54.81 | 54.20 | 54.39 | 522,200 | -0.82(-1.49%) |
Apr 18, 2007 | 55.20 | 55.35 | 55.01 | 55.21 | 831,000 | +0.01(+0.02%) |
Apr 17, 2007 | 55.05 | 55.26 | 54.90 | 55.20 | 442,800 | -0.26(-0.47%) |
Apr 16, 2007 | 54.75 | 55.54 | 54.75 | 55.46 | 1,052,800 | +0.51(+0.93%) |
Apr 13, 2007 | 54.90 | 54.95 | 54.43 | 54.95 | 910,700 | +0.41(+0.75%) |
Apr 12, 2007 | 53.20 | 54.80 | 53.05 | 54.54 | 1,782,000 | +1.18(+2.21%) |
Apr 11, 2007 | 53.82 | 53.88 | 53.13 | 53.36 | 639,200 | -0.65(-1.20%) |
Apr 10, 2007 | 53.74 | 54.18 | 53.68 | 54.01 | 882,200 | +0.76(+1.43%) |
Apr 09, 2007 | 53.62 | 53.76 | 53.14 | 53.25 | 1,293,700 | +1.13(+2.17%) |
Apr 05, 2007 | 52.00 | 52.25 | 51.91 | 52.12 | 642,700 | +0.34(+0.66%) |
Apr 04, 2007 | 51.80 | 51.82 | 51.51 | 51.78 | 577,600 | +0.69(+1.35%) |
Apr 03, 2007 | 50.85 | 51.25 | 50.59 | 51.09 | 933,700 | +1.24(+2.49%) |
Apr 02, 2007 | 50.27 | 50.31 | 49.77 | 49.85 | 1,187,100 | -0.64(-1.27%) |
Mar 30, 2007 | 50.73 | 51.08 | 50.40 | 50.49 | 911,000 | -0.60(-1.17%) |
Mar 29, 2007 | 51.04 | 51.30 | 50.68 | 51.09 | 818,468 | -0.13(-0.25%) |
Mar 28, 2007 | 51.81 | 51.90 | 51.13 | 51.22 | 1,011,800 | -1.13(-2.16%) |
Mar 27, 2007 | 52.49 | 52.49 | 51.81 | 52.35 | 640,000 | -0.14(-0.27%) |
Mar 26, 2007 | 53.14 | 53.14 | 52.20 | 52.49 | 1,483,600 | -0.60(-1.13%) |
Mar 23, 2007 | 53.22 | 53.24 | 52.80 | 53.09 | 488,000 | +0.26(+0.49%) |
Mar 22, 2007 | 52.01 | 52.99 | 52.01 | 52.83 | 635,300 | +0.06(+0.11%) |
Mar 21, 2007 | 51.70 | 52.96 | 51.30 | 52.77 | 1,306,429 | +0.95(+1.83%) |
Mar 20, 2007 | 51.55 | 52.26 | 51.55 | 51.82 | 662,138 | -0.50(-0.96%) |
Mar 19, 2007 | 52.31 | 52.54 | 51.82 | 52.32 | 1,113,700 | +1.03(+2.01%) |
Mar 16, 2007 | 51.21 | 51.64 | 51.08 | 51.29 | 1,173,000 | +0.20(+0.39%) |
Mar 15, 2007 | 50.55 | 51.27 | 50.51 | 51.09 | 837,500 | +0.53(+1.05%) |
Mar 14, 2007 | 50.35 | 50.98 | 49.64 | 50.56 | 1,275,400 | -0.71(-1.38%) |
Mar 13, 2007 | 52.88 | 52.15 | 51.26 | 51.27 | 786,300 | -1.61(-3.04%) |
Mar 12, 2007 | 52.80 | 53.01 | 52.62 | 52.88 | 936,300 | +0.39(+0.74%) |
Mar 09, 2007 | 52.27 | 52.57 | 51.67 | 52.49 | 1,803,100 | +1.11(+2.16%) |
Mar 08, 2007 | 51.23 | 51.64 | 51.23 | 51.38 | 899,400 | +1.28(+2.55%) |
Mar 07, 2007 | 49.97 | 50.46 | 49.92 | 50.10 | 596,400 | -0.55(-1.09%) |
Mar 06, 2007 | 50.75 | 50.98 | 50.09 | 50.65 | 1,070,900 | +1.65(+3.37%) |
Mar 05, 2007 | 49.07 | 49.64 | 48.80 | 49.00 | 1,324,500 | -0.43(-0.87%) |
Mar 02, 2007 | 49.03 | 50.41 | 48.28 | 49.43 | 3,240,000 | -2.44(-4.70%) |
Mar 01, 2007 | 51.60 | 52.03 | 50.05 | 51.87 | 2,596,181 | +0.14(+0.27%) |
Feb 28, 2007 | 51.80 | 52.19 | 51.14 | 51.73 | 1,559,900 | +0.03(+0.06%) |
Feb 27, 2007 | 53.20 | 53.34 | 51.11 | 51.70 | 2,903,700 | -1.20(-2.27%) |
Feb 26, 2007 | 52.99 | 52.99 | 52.48 | 52.90 | 1,097,440 | +0.63(+1.21%) |
Feb 23, 2007 | 52.85 | 53.00 | 52.04 | 52.27 | 2,223,900 | -0.20(-0.38%) |
Feb 22, 2007 | 52.70 | 52.78 | 52.30 | 52.47 | 1,009,200 | -0.44(-0.83%) |
Feb 21, 2007 | 52.55 | 53.26 | 52.50 | 52.91 | 1,443,000 | +0.38(+0.72%) |
Feb 20, 2007 | 52.00 | 52.58 | 51.97 | 52.53 | 1,235,300 | -0.03(-0.06%) |
Feb 16, 2007 | 52.06 | 52.73 | 52.06 | 52.56 | 1,502,100 | +0.77(+1.49%) |
Feb 15, 2007 | 51.50 | 51.88 | 50.66 | 51.79 | 1,737,100 | -0.20(-0.38%) |
Feb 14, 2007 | 51.45 | 52.04 | 51.40 | 51.99 | 1,639,597 | +2.28(+4.59%) |
Feb 13, 2007 | 49.40 | 49.80 | 49.40 | 49.71 | 798,898 | +0.87(+1.78%) |
Feb 12, 2007 | 49.08 | 49.15 | 48.51 | 48.84 | 645,567 | -0.26(-0.53%) |
Feb 09, 2007 | 49.22 | 49.50 | 48.82 | 49.10 | 871,400 | +0.73(+1.51%) |
Feb 08, 2007 | 48.19 | 48.49 | 48.13 | 48.37 | 1,381,800 | -0.38(-0.78%) |
Feb 07, 2007 | 48.70 | 48.81 | 48.46 | 48.75 | 1,237,300 | -0.06(-0.12%) |
Feb 06, 2007 | 48.50 | 48.91 | 48.43 | 48.81 | 1,460,800 | +1.18(+2.48%) |
Feb 05, 2007 | 47.50 | 47.72 | 47.32 | 47.63 | 752,900 | +0.02(+0.04%) |
Feb 02, 2007 | 47.71 | 47.85 | 47.45 | 47.61 | 656,900 | +0.13(+0.27%) |
Feb 01, 2007 | 47.14 | 47.63 | 47.13 | 47.48 | 1,506,700 | +1.15(+2.48%) |
Jan 31, 2007 | 45.88 | 46.40 | 45.63 | 46.33 | 1,195,000 | +0.03(+0.06%) |
Jan 30, 2007 | 46.95 | 47.09 | 46.21 | 46.30 | 2,295,000 | -0.70(-1.49%) |
Jan 29, 2007 | 47.25 | 47.31 | 46.76 | 47.00 | 2,227,300 | -0.83(-1.74%) |
Jan 26, 2007 | 47.90 | 48.01 | 47.31 | 47.83 | 1,194,500 | +0.71(+1.51%) |
Jan 25, 2007 | 47.34 | 47.68 | 47.00 | 47.12 | 1,662,000 | +0.26(+0.55%) |
Jan 24, 2007 | 46.60 | 46.92 | 46.43 | 46.86 | 556,500 | +0.23(+0.49%) |
Jan 23, 2007 | 46.45 | 46.95 | 46.44 | 46.63 | 1,003,600 | +0.33(+0.71%) |
Jan 22, 2007 | 47.00 | 47.04 | 46.00 | 46.30 | 1,286,600 | -0.76(-1.61%) |
Jan 19, 2007 | 46.46 | 47.20 | 46.46 | 47.06 | 1,522,800 | +0.70(+1.51%) |
Jan 18, 2007 | 46.69 | 46.75 | 46.22 | 46.36 | 1,955,700 | -1.18(-2.48%) |
Jan 17, 2007 | 47.12 | 47.90 | 47.00 | 47.54 | 1,656,400 | +0.54(+1.15%) |
Jan 16, 2007 | 47.22 | 47.32 | 46.78 | 47.00 | 1,498,500 | -0.68(-1.43%) |
Jan 12, 2007 | 46.50 | 47.85 | 46.40 | 47.68 | 4,216,400 | +2.03(+4.45%) |
Jan 11, 2007 | 45.27 | 45.99 | 45.26 | 45.65 | 1,070,100 | -0.13(-0.28%) |
Jan 10, 2007 | 45.65 | 45.95 | 45.38 | 45.78 | 826,200 | -0.62(-1.34%) |
Jan 09, 2007 | 46.25 | 47.00 | 45.80 | 46.40 | 1,731,000 | +1.59(+3.55%) |
Jan 08, 2007 | 44.81 | 45.33 | 44.43 | 44.81 | 2,344,300 | +0.01(+0.02%) |
Jan 05, 2007 | 43.98 | 45.60 | 43.96 | 44.80 | 3,197,500 | +1.00(+2.28%) |
Jan 04, 2007 | 43.18 | 43.88 | 43.12 | 43.80 | 1,209,600 | +0.89(+2.07%) |
Jan 03, 2007 | 42.90 | 43.37 | 42.73 | 42.91 | 1,200,600 | +0.08(+0.19%) |
Dec 29, 2006 | 43.00 | 43.25 | 42.83 | 42.83 | 730,900 | -0.35(-0.81%) |
Dec 28, 2006 | 43.15 | 43.30 | 42.97 | 43.18 | 530,200 | -0.17(-0.39%) |
Dec 27, 2006 | 43.14 | 43.42 | 43.14 | 43.35 | 522,100 | +0.44(+1.03%) |
Dec 26, 2006 | 42.69 | 43.05 | 42.67 | 42.91 | 314,700 | +0.23(+0.54%) |
Dec 22, 2006 | 42.89 | 42.98 | 42.25 | 42.68 | 858,400 | -0.26(-0.61%) |
Dec 21, 2006 | 42.90 | 43.10 | 42.68 | 42.94 | 1,243,400 | -0.06(-0.14%) |
Dec 20, 2006 | 42.95 | 43.16 | 42.88 | 43.00 | 903,000 | +0.12(+0.28%) |
Dec 19, 2006 | 42.83 | 43.01 | 42.42 | 42.88 | 946,800 | -0.27(-0.63%) |
Dec 18, 2006 | 43.73 | 43.78 | 42.94 | 43.15 | 1,205,300 | -0.26(-0.60%) |
Dec 15, 2006 | 43.15 | 43.41 | 43.08 | 43.41 | 1,831,300 | +0.59(+1.38%) |
Dec 14, 2006 | 42.22 | 42.82 | 42.22 | 42.82 | 1,699,000 | +1.07(+2.56%) |
Dec 13, 2006 | 41.54 | 41.92 | 41.49 | 41.75 | 1,134,600 | +0.74(+1.80%) |
Dec 12, 2006 | 40.82 | 41.08 | 40.41 | 41.01 | 1,195,000 | +0.60(+1.48%) |
Dec 11, 2006 | 40.10 | 40.72 | 40.10 | 40.41 | 1,043,900 | +0.31(+0.77%) |
Dec 08, 2006 | 40.16 | 40.44 | 39.98 | 40.10 | 890,400 | +0.20(+0.50%) |
Dec 07, 2006 | 40.02 | 40.20 | 39.85 | 39.90 | 724,200 | +0.16(+0.40%) |
Dec 06, 2006 | 39.53 | 39.98 | 39.53 | 39.74 | 847,300 | +0.13(+0.33%) |
Dec 05, 2006 | 39.45 | 39.73 | 39.27 | 39.61 | 1,339,800 | -0.17(-0.43%) |
Dec 04, 2006 | 39.45 | 39.90 | 39.45 | 39.78 | 814,600 | +0.09(+0.23%) |
Dec 01, 2006 | 39.48 | 39.88 | 39.29 | 39.69 | 855,500 | +0.28(+0.71%) |
Nov 30, 2006 | 39.52 | 39.59 | 39.20 | 39.41 | 676,500 | -0.10(-0.25%) |
Nov 29, 2006 | 39.50 | 39.74 | 39.28 | 39.51 | 854,100 | +0.21(+0.53%) |
Nov 28, 2006 | 39.10 | 39.33 | 38.90 | 39.30 | 1,183,300 | +0.62(+1.60%) |
Nov 27, 2006 | 39.50 | 39.50 | 38.50 | 38.68 | 2,036,100 | -0.95(-2.40%) |
Nov 24, 2006 | 39.75 | 39.76 | 39.56 | 39.63 | 951,700 | -0.38(-0.95%) |
Nov 22, 2006 | 40.12 | 40.14 | 39.86 | 40.01 | 873,000 | -0.26(-0.65%) |
Nov 21, 2006 | 40.10 | 40.28 | 39.95 | 40.27 | 754,700 | +0.15(+0.37%) |
Nov 20, 2006 | 40.20 | 40.38 | 40.05 | 40.12 | 987,900 | -0.67(-1.64%) |
Nov 17, 2006 | 40.46 | 41.09 | 40.29 | 40.79 | 1,790,700 | +0.85(+2.13%) |
Nov 16, 2006 | 40.12 | 40.15 | 39.83 | 39.94 | 1,130,500 | -0.16(-0.40%) |
Nov 15, 2006 | 40.02 | 40.30 | 39.96 | 40.10 | 1,408,300 | -0.34(-0.84%) |
Nov 14, 2006 | 40.38 | 40.46 | 39.82 | 40.44 | 1,060,500 | +0.43(+1.07%) |
Nov 13, 2006 | 40.16 | 40.23 | 39.96 | 40.01 | 1,698,000 | +0.17(+0.43%) |
Nov 10, 2006 | 39.99 | 40.02 | 39.80 | 39.84 | 1,031,100 | +0.00(+0.00%) |
Nov 09, 2006 | 40.03 | 40.25 | 39.81 | 39.84 | 2,192,200 | -1.11(-2.71%) |
Nov 08, 2006 | 40.80 | 41.08 | 40.39 | 40.95 | 1,871,400 | +0.14(+0.34%) |
Nov 07, 2006 | 40.66 | 41.10 | 40.63 | 40.81 | 1,583,700 | +0.05(+0.12%) |
Nov 06, 2006 | 40.25 | 40.84 | 40.17 | 40.76 | 1,493,300 | +0.27(+0.67%) |
Nov 03, 2006 | 40.57 | 40.77 | 40.29 | 40.49 | 792,500 | -0.08(-0.20%) |
Nov 02, 2006 | 40.52 | 40.85 | 40.50 | 40.57 | 536,400 | -0.25(-0.61%) |
Nov 01, 2006 | 41.40 | 41.40 | 40.80 | 40.82 | 1,598,700 | -0.16(-0.39%) |
Oct 31, 2006 | 41.38 | 41.50 | 40.82 | 40.98 | 1,350,700 | -0.57(-1.37%) |
Oct 30, 2006 | 41.30 | 41.73 | 41.21 | 41.55 | 1,136,800 | +0.09(+0.22%) |
Oct 27, 2006 | 41.59 | 41.80 | 41.35 | 41.46 | 2,217,000 | -0.84(-1.99%) |
Oct 26, 2006 | 40.76 | 42.37 | 40.76 | 42.30 | 2,872,600 | +1.54(+3.78%) |
Oct 25, 2006 | 40.49 | 40.81 | 40.26 | 40.76 | 732,900 | +0.28(+0.69%) |
Oct 24, 2006 | 40.45 | 40.67 | 40.33 | 40.48 | 783,100 | +0.13(+0.32%) |
Oct 23, 2006 | 39.97 | 40.66 | 39.87 | 40.35 | 918,500 | +0.24(+0.60%) |
Oct 20, 2006 | 39.87 | 40.29 | 39.72 | 40.11 | 1,055,400 | +0.43(+1.08%) |
Oct 19, 2006 | 39.08 | 39.92 | 38.45 | 39.68 | 3,372,500 | -0.59(-1.47%) |
Oct 18, 2006 | 40.31 | 40.76 | 39.96 | 40.27 | 1,174,900 | +0.56(+1.41%) |
Oct 17, 2006 | 40.67 | 40.00 | 39.46 | 39.71 | 1,553,700 | -1.19(-2.91%) |
Oct 16, 2006 | 40.76 | 41.04 | 40.55 | 40.90 | 1,414,100 | +0.22(+0.54%) |
Oct 13, 2006 | 40.00 | 40.94 | 39.87 | 40.68 | 2,519,900 | +1.63(+4.17%) |
Oct 12, 2006 | 38.79 | 39.17 | 38.61 | 39.05 | 1,623,300 | +0.41(+1.06%) |
Oct 11, 2006 | 37.58 | 39.21 | 37.58 | 38.64 | 2,791,300 | +1.15(+3.07%) |
Oct 10, 2006 | 37.30 | 37.50 | 37.24 | 37.49 | 1,392,000 | -0.08(-0.21%) |
Oct 09, 2006 | 37.72 | 37.74 | 37.45 | 37.57 | 973,300 | -0.21(-0.56%) |
Oct 06, 2006 | 38.00 | 38.00 | 37.38 | 37.78 | 1,700,400 | -0.59(-1.54%) |
Oct 05, 2006 | 38.00 | 38.40 | 37.85 | 38.37 | 2,534,600 | -0.45(-1.16%) |
Oct 04, 2006 | 37.93 | 38.88 | 37.80 | 38.82 | 2,544,800 | -0.28(-0.72%) |
Oct 03, 2006 | 38.90 | 39.33 | 38.65 | 39.10 | 1,688,000 | -0.63(-1.59%) |
Oct 02, 2006 | 39.87 | 40.10 | 39.61 | 39.73 | 1,755,900 | -0.63(-1.56%) |
Sep 29, 2006 | 40.30 | 40.59 | 40.27 | 40.36 | 808,800 | -0.80(-1.94%) |
Sep 28, 2006 | 41.18 | 41.24 | 40.84 | 41.16 | 959,200 | -0.35(-0.84%) |
Sep 27, 2006 | 41.26 | 41.85 | 41.26 | 41.51 | 1,174,000 | +0.45(+1.10%) |
Sep 26, 2006 | 40.70 | 41.11 | 40.55 | 41.06 | 983,700 | +0.23(+0.56%) |
Sep 25, 2006 | 40.97 | 41.00 | 40.49 | 40.83 | 720,500 | -0.03(-0.07%) |
Sep 22, 2006 | 41.45 | 41.45 | 40.71 | 40.86 | 877,000 | -0.60(-1.45%) |
Sep 21, 2006 | 41.62 | 41.84 | 41.27 | 41.46 | 419,100 | -0.08(-0.19%) |
Sep 20, 2006 | 41.39 | 41.80 | 41.36 | 41.54 | 470,000 | -0.22(-0.53%) |
Sep 19, 2006 | 42.00 | 42.06 | 41.41 | 41.76 | 759,700 | -0.52(-1.23%) |
Sep 18, 2006 | 42.32 | 42.50 | 41.94 | 42.28 | 560,100 | +0.11(+0.26%) |
Sep 15, 2006 | 42.20 | 42.59 | 42.15 | 42.17 | 459,700 | -0.30(-0.71%) |
Sep 14, 2006 | 42.36 | 42.73 | 42.20 | 42.47 | 474,800 | +0.09(+0.21%) |
Sep 13, 2006 | 42.21 | 42.56 | 41.96 | 42.38 | 528,300 | +0.29(+0.69%) |
Sep 12, 2006 | 41.70 | 42.22 | 41.64 | 42.09 | 663,900 | +0.19(+0.45%) |
Sep 11, 2006 | 42.00 | 42.10 | 41.57 | 41.90 | 835,900 | -0.63(-1.48%) |
Sep 08, 2006 | 42.08 | 42.65 | 42.08 | 42.53 | 294,500 | +0.15(+0.35%) |
Sep 07, 2006 | 42.75 | 42.75 | 42.16 | 42.38 | 581,600 | -0.46(-1.07%) |
Sep 06, 2006 | 43.00 | 43.32 | 42.82 | 42.84 | 786,400 | -1.03(-2.35%) |
Sep 05, 2006 | 43.86 | 44.07 | 43.70 | 43.87 | 404,700 | +0.02(+0.05%) |
Sep 01, 2006 | 43.50 | 44.09 | 43.43 | 43.85 | 506,000 | +0.44(+1.01%) |
Aug 31, 2006 | 43.03 | 43.55 | 42.98 | 43.41 | 657,600 | +0.69(+1.62%) |
Aug 30, 2006 | 42.58 | 42.80 | 42.40 | 42.72 | 589,200 | -0.39(-0.90%) |
Aug 29, 2006 | 42.84 | 43.14 | 42.57 | 43.11 | 532,800 | +0.27(+0.63%) |
Aug 28, 2006 | 42.65 | 43.15 | 42.55 | 42.84 | 802,900 | -0.32(-0.74%) |
Aug 25, 2006 | 42.50 | 43.70 | 42.26 | 43.16 | 868,500 | -0.10(-0.23%) |
Aug 24, 2006 | 43.80 | 44.13 | 42.90 | 43.26 | 1,414,800 | -1.16(-2.61%) |
Aug 23, 2006 | 44.92 | 45.25 | 44.31 | 44.42 | 1,058,200 | -0.60(-1.33%) |
Aug 22, 2006 | 45.04 | 45.26 | 44.74 | 45.02 | 331,200 | -0.27(-0.60%) |
Aug 21, 2006 | 44.93 | 45.48 | 44.92 | 45.29 | 380,100 | -0.80(-1.74%) |
Aug 18, 2006 | 45.70 | 46.17 | 45.67 | 46.09 | 834,400 | +1.12(+2.49%) |
Aug 17, 2006 | 44.96 | 45.50 | 44.79 | 44.97 | 1,128,900 | -0.09(-0.20%) |
Aug 16, 2006 | 44.50 | 45.28 | 44.44 | 45.06 | 995,900 | -0.37(-0.81%) |
Aug 15, 2006 | 44.81 | 45.52 | 44.81 | 45.43 | 328,200 | +0.62(+1.38%) |
Aug 14, 2006 | 44.62 | 45.40 | 44.57 | 44.81 | 530,000 | +0.45(+1.01%) |
Aug 11, 2006 | 44.50 | 44.58 | 44.19 | 44.36 | 262,500 | +0.05(+0.11%) |
Aug 10, 2006 | 44.25 | 44.46 | 44.07 | 44.31 | 519,200 | -0.10(-0.23%) |
Aug 09, 2006 | 44.92 | 45.13 | 44.28 | 44.41 | 376,300 | -0.23(-0.52%) |
Aug 08, 2006 | 44.67 | 45.13 | 44.51 | 44.64 | 804,400 | +0.46(+1.04%) |
Aug 07, 2006 | 44.10 | 44.48 | 44.05 | 44.18 | 462,900 | -0.80(-1.78%) |
Aug 04, 2006 | 45.20 | 45.67 | 44.80 | 44.98 | 436,000 | -0.18(-0.40%) |
Aug 03, 2006 | 44.52 | 45.33 | 44.50 | 45.16 | 706,500 | -0.19(-0.42%) |
Aug 02, 2006 | 45.22 | 45.62 | 45.11 | 45.35 | 755,300 | +0.02(+0.04%) |
Aug 01, 2006 | 45.20 | 45.42 | 44.78 | 45.33 | 467,300 | -0.66(-1.44%) |
Jul 31, 2006 | 46.20 | 46.29 | 45.95 | 45.99 | 601,600 | -0.06(-0.13%) |
Jul 28, 2006 | 45.90 | 46.22 | 45.37 | 46.05 | 726,600 | +0.54(+1.19%) |
Jul 27, 2006 | 44.95 | 46.40 | 44.95 | 45.51 | 1,962,300 | +2.56(+5.96%) |
Jul 26, 2006 | 42.15 | 43.27 | 42.02 | 42.95 | 1,443,600 | +0.30(+0.70%) |
Jul 25, 2006 | 42.00 | 42.72 | 41.97 | 42.65 | 647,000 | +0.75(+1.79%) |
Jul 24, 2006 | 40.71 | 41.92 | 41.35 | 41.90 | 775,200 | +0.90(+2.20%) |
Jul 21, 2006 | 41.21 | 41.30 | 40.54 | 41.00 | 734,700 | +0.57(+1.41%) |
Jul 20, 2006 | 41.10 | 41.26 | 40.42 | 40.43 | 734,700 | -0.46(-1.12%) |
Jul 19, 2006 | 39.67 | 41.10 | 39.67 | 40.89 | 890,900 | +1.23(+3.10%) |
Jul 18, 2006 | 39.80 | 40.30 | 39.30 | 39.66 | 1,223,800 | -1.13(-2.77%) |
Jul 17, 2006 | 41.00 | 41.15 | 40.47 | 40.79 | 539,900 | -0.29(-0.71%) |
Jul 14, 2006 | 41.00 | 41.20 | 40.59 | 41.08 | 593,600 | -0.15(-0.36%) |
Jul 13, 2006 | 42.35 | 42.43 | 41.01 | 41.23 | 1,293,900 | -1.67(-3.89%) |
Jul 12, 2006 | 43.24 | 43.46 | 42.83 | 42.90 | 507,100 | -1.24(-2.81%) |
Jul 11, 2006 | 43.70 | 44.20 | 43.41 | 44.14 | 335,800 | +0.24(+0.55%) |
Jul 10, 2006 | 43.94 | 44.26 | 43.81 | 43.90 | 329,200 | +0.67(+1.55%) |
Jul 07, 2006 | 43.73 | 43.75 | 43.13 | 43.23 | 519,900 | -0.70(-1.59%) |
Jul 06, 2006 | 43.35 | 44.00 | 43.35 | 43.93 | 338,300 | +0.65(+1.50%) |
Jul 05, 2006 | 43.75 | 43.79 | 43.09 | 43.28 | 403,000 | -1.10(-2.48%) |
Jul 03, 2006 | 43.79 | 44.49 | 43.79 | 44.38 | 207,600 | +0.34(+0.77%) |
Jun 30, 2006 | 44.19 | 44.32 | 44.01 | 44.04 | 408,100 | -0.14(-0.32%) |
Jun 29, 2006 | 42.36 | 44.22 | 42.36 | 44.18 | 855,900 | +2.56(+6.15%) |
Jun 28, 2006 | 41.10 | 41.74 | 41.04 | 41.62 | 568,900 | +0.59(+1.44%) |
Jun 27, 2006 | 42.27 | 42.28 | 40.81 | 41.03 | 1,094,800 | -1.47(-3.46%) |
Jun 26, 2006 | 42.77 | 42.78 | 42.18 | 42.50 | 638,700 | -0.07(-0.16%) |
Jun 23, 2006 | 42.48 | 42.77 | 42.25 | 42.57 | 369,900 | +0.16(+0.38%) |
Jun 22, 2006 | 42.45 | 42.70 | 42.25 | 42.41 | 310,700 | +0.26(+0.62%) |
Jun 21, 2006 | 41.57 | 42.55 | 41.57 | 42.15 | 621,100 | +0.68(+1.64%) |
Jun 20, 2006 | 41.78 | 42.10 | 41.26 | 41.47 | 1,391,400 | -0.31(-0.74%) |
Jun 19, 2006 | 42.36 | 42.36 | 41.77 | 41.78 | 647,900 | -0.58(-1.37%) |
Jun 16, 2006 | 42.19 | 42.58 | 42.13 | 42.36 | 966,800 | +0.06(+0.14%) |
Jun 15, 2006 | 41.40 | 42.40 | 41.26 | 42.30 | 1,223,000 | +1.15(+2.79%) |
Jun 14, 2006 | 40.80 | 41.22 | 40.67 | 41.15 | 1,008,200 | +0.25(+0.61%) |
Jun 13, 2006 | 41.45 | 41.70 | 40.88 | 40.90 | 1,372,600 | -1.21(-2.87%) |
Jun 12, 2006 | 42.85 | 43.01 | 42.11 | 42.11 | 752,000 | -0.59(-1.38%) |
Jun 09, 2006 | 43.00 | 43.34 | 42.60 | 42.70 | 621,700 | -0.15(-0.35%) |
Jun 08, 2006 | 42.86 | 43.40 | 42.03 | 42.85 | 1,085,600 | -1.23(-2.79%) |
Jun 07, 2006 | 44.00 | 44.73 | 44.00 | 44.08 | 551,600 | -0.52(-1.17%) |
Jun 06, 2006 | 45.10 | 45.15 | 44.01 | 44.60 | 1,167,400 | -0.71(-1.57%) |
Jun 05, 2006 | 46.90 | 46.90 | 45.19 | 45.31 | 921,900 | -0.73(-1.59%) |
Jun 02, 2006 | 46.30 | 46.35 | 45.25 | 46.04 | 691,900 | +1.34(+3.00%) |