Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.03 | 30.16 | 29.52 | 29.90 | 1,820,605 | -0.23(-0.76%) |
May 30, 2007 | 30.44 | 30.49 | 29.89 | 30.13 | 1,363,923 | -0.38(-1.25%) |
May 29, 2007 | 30.47 | 30.75 | 30.14 | 30.51 | 934,807 | -0.14(-0.46%) |
May 25, 2007 | 30.60 | 30.84 | 30.31 | 30.65 | 719,523 | +0.07(+0.23%) |
May 24, 2007 | 31.34 | 31.45 | 30.40 | 30.58 | 2,141,826 | -0.88(-2.80%) |
May 23, 2007 | 31.55 | 31.74 | 31.00 | 31.46 | 1,682,118 | +0.01(+0.03%) |
May 22, 2007 | 31.55 | 31.75 | 31.35 | 31.45 | 1,091,492 | -0.16(-0.51%) |
May 21, 2007 | 31.46 | 31.92 | 31.30 | 31.61 | 1,220,531 | +0.15(+0.48%) |
May 18, 2007 | 31.41 | 31.56 | 30.83 | 31.46 | 1,950,966 | +0.06(+0.19%) |
May 17, 2007 | 32.19 | 32.26 | 31.19 | 31.40 | 1,838,086 | -0.95(-2.94%) |
May 16, 2007 | 31.73 | 32.37 | 31.34 | 32.35 | 2,156,794 | +0.67(+2.11%) |
May 15, 2007 | 30.47 | 32.06 | 30.23 | 31.68 | 3,894,209 | +1.26(+4.14%) |
May 14, 2007 | 30.05 | 30.75 | 29.95 | 30.42 | 1,522,394 | +0.35(+1.16%) |
May 11, 2007 | 29.58 | 30.12 | 29.40 | 30.07 | 1,568,269 | +0.44(+1.48%) |
May 10, 2007 | 30.37 | 30.45 | 29.48 | 29.63 | 2,017,869 | -1.00(-3.26%) |
May 09, 2007 | 30.10 | 30.76 | 29.94 | 30.63 | 2,265,238 | +0.37(+1.22%) |
May 08, 2007 | 30.31 | 30.42 | 29.63 | 30.26 | 1,901,704 | -0.16(-0.53%) |
May 07, 2007 | 30.68 | 30.76 | 30.33 | 30.42 | 1,196,268 | -0.05(-0.16%) |
May 04, 2007 | 30.84 | 30.97 | 30.10 | 30.47 | 805,899 | -0.30(-0.97%) |
May 03, 2007 | 30.60 | 30.85 | 30.15 | 30.77 | 825,460 | +0.04(+0.13%) |
May 02, 2007 | 30.18 | 31.00 | 30.08 | 30.73 | 1,557,626 | +0.54(+1.79%) |
May 01, 2007 | 30.75 | 30.89 | 29.67 | 30.19 | 2,136,610 | -0.55(-1.79%) |
Apr 30, 2007 | 31.43 | 31.53 | 30.70 | 30.74 | 1,211,003 | -0.62(-1.98%) |
Apr 27, 2007 | 31.32 | 31.55 | 31.00 | 31.36 | 980,914 | -0.08(-0.25%) |
Apr 26, 2007 | 31.07 | 31.50 | 30.89 | 31.44 | 1,125,321 | +0.11(+0.35%) |
Apr 25, 2007 | 31.04 | 31.34 | 30.76 | 31.33 | 2,060,476 | +0.12(+0.38%) |
Apr 24, 2007 | 31.55 | 31.55 | 30.75 | 31.21 | 1,261,561 | -0.33(-1.05%) |
Apr 23, 2007 | 31.33 | 31.86 | 30.84 | 31.54 | 2,077,986 | -0.34(-1.07%) |
Apr 20, 2007 | 31.47 | 31.99 | 31.09 | 31.88 | 2,566,873 | +0.84(+2.71%) |
Apr 19, 2007 | 31.52 | 31.66 | 30.95 | 31.04 | 3,380,897 | -0.61(-1.93%) |
Apr 18, 2007 | 31.68 | 31.99 | 31.15 | 31.65 | 2,363,335 | -0.03(-0.09%) |
Apr 17, 2007 | 30.00 | 32.20 | 29.70 | 31.68 | 6,072,666 | +1.75(+5.85%) |
Apr 16, 2007 | 28.65 | 29.93 | 28.27 | 29.93 | 8,893,449 | -0.23(-0.76%) |
Apr 13, 2007 | 31.25 | 31.41 | 28.96 | 30.16 | 6,048,822 | -1.39(-4.41%) |
Apr 12, 2007 | 31.24 | 32.05 | 31.02 | 31.55 | 3,259,269 | +0.53(+1.71%) |
Apr 11, 2007 | 32.40 | 32.51 | 30.60 | 31.02 | 2,776,237 | -1.10(-3.42%) |
Apr 10, 2007 | 31.59 | 32.48 | 31.50 | 32.12 | 3,254,385 | +0.56(+1.77%) |
Apr 09, 2007 | 31.00 | 31.65 | 30.95 | 31.56 | 2,225,313 | +0.64(+2.07%) |
Apr 05, 2007 | 29.90 | 31.00 | 29.84 | 30.92 | 2,191,564 | +1.07(+3.58%) |
Apr 04, 2007 | 29.00 | 30.00 | 29.00 | 29.85 | 2,382,714 | +0.96(+3.32%) |
Apr 03, 2007 | 28.13 | 28.96 | 28.01 | 28.89 | 1,265,288 | +0.95(+3.40%) |
Apr 02, 2007 | 28.14 | 28.43 | 27.70 | 27.94 | 1,134,564 | -0.10(-0.36%) |
Mar 30, 2007 | 28.16 | 28.60 | 27.81 | 28.04 | 924,620 | -0.08(-0.28%) |
Mar 29, 2007 | 27.96 | 28.34 | 27.68 | 28.12 | 1,219,730 | +0.25(+0.90%) |
Mar 28, 2007 | 27.64 | 28.07 | 27.55 | 27.87 | 1,747,945 | +0.28(+1.01%) |
Mar 27, 2007 | 28.29 | 28.92 | 27.58 | 27.59 | 1,707,206 | -0.32(-1.15%) |
Mar 26, 2007 | 28.00 | 28.19 | 27.58 | 27.91 | 848,077 | -0.14(-0.50%) |
Mar 23, 2007 | 28.22 | 28.48 | 27.81 | 28.05 | 954,997 | -0.04(-0.14%) |
Mar 22, 2007 | 28.57 | 28.90 | 27.99 | 28.09 | 1,761,608 | -0.27(-0.95%) |
Mar 21, 2007 | 27.86 | 28.83 | 27.54 | 28.36 | 2,479,495 | +0.51(+1.83%) |
Mar 20, 2007 | 27.66 | 28.02 | 27.31 | 27.85 | 1,263,015 | +0.20(+0.72%) |
Mar 19, 2007 | 27.20 | 27.78 | 27.09 | 27.65 | 2,415,464 | +0.56(+2.07%) |
Mar 16, 2007 | 28.09 | 28.22 | 26.98 | 27.09 | 3,010,347 | -1.08(-3.83%) |
Mar 15, 2007 | 28.17 | 28.42 | 27.80 | 28.17 | 1,568,769 | +0.10(+0.36%) |
Mar 14, 2007 | 28.83 | 28.89 | 27.82 | 28.07 | 3,015,514 | -1.04(-3.57%) |
Mar 13, 2007 | 30.40 | 30.18 | 29.05 | 29.11 | 1,494,380 | -1.29(-4.24%) |
Mar 12, 2007 | 30.29 | 30.95 | 29.69 | 30.40 | 1,845,340 | +1.11(+3.79%) |
Mar 09, 2007 | 29.18 | 29.73 | 29.01 | 29.29 | 882,444 | +0.01(+0.03%) |
Mar 08, 2007 | 29.88 | 29.94 | 28.95 | 29.28 | 1,789,114 | -0.23(-0.78%) |
Mar 07, 2007 | 29.40 | 29.60 | 29.01 | 29.51 | 1,530,763 | +0.00(+0.00%) |
Mar 06, 2007 | 29.20 | 29.67 | 28.70 | 29.51 | 2,341,525 | +0.64(+2.22%) |
Mar 05, 2007 | 29.21 | 30.05 | 28.81 | 28.87 | 1,953,004 | -0.59(-2.00%) |
Mar 02, 2007 | 29.98 | 30.15 | 29.26 | 29.46 | 2,167,160 | -0.57(-1.90%) |
Mar 01, 2007 | 30.36 | 30.53 | 29.55 | 30.03 | 2,172,525 | -0.66(-2.15%) |
Feb 28, 2007 | 31.20 | 31.34 | 30.61 | 30.69 | 2,192,478 | -0.61(-1.95%) |
Feb 27, 2007 | 31.20 | 31.85 | 31.13 | 31.30 | 2,488,995 | -0.32(-1.01%) |
Feb 26, 2007 | 32.10 | 32.23 | 31.27 | 31.62 | 1,241,005 | -0.51(-1.59%) |
Feb 23, 2007 | 32.30 | 32.97 | 32.10 | 32.13 | 2,129,647 | -0.20(-0.62%) |
Feb 22, 2007 | 31.47 | 32.36 | 31.29 | 32.33 | 1,537,978 | +0.90(+2.86%) |
Feb 21, 2007 | 31.35 | 31.52 | 31.05 | 31.43 | 1,179,847 | +0.01(+0.03%) |
Feb 20, 2007 | 30.25 | 31.81 | 30.05 | 31.42 | 1,751,265 | +0.89(+2.92%) |
Feb 16, 2007 | 31.42 | 31.66 | 30.38 | 30.53 | 1,826,164 | -1.02(-3.23%) |
Feb 15, 2007 | 31.96 | 32.11 | 31.44 | 31.55 | 1,144,845 | -0.52(-1.62%) |
Feb 14, 2007 | 31.36 | 32.26 | 31.36 | 32.07 | 1,320,439 | +0.60(+1.91%) |
Feb 13, 2007 | 31.99 | 32.54 | 31.13 | 31.47 | 1,358,466 | -0.54(-1.69%) |
Feb 12, 2007 | 32.20 | 32.23 | 31.65 | 32.01 | 893,175 | -0.35(-1.08%) |
Feb 09, 2007 | 32.95 | 33.15 | 32.19 | 32.36 | 1,073,565 | -0.67(-2.03%) |
Feb 08, 2007 | 33.13 | 33.34 | 32.73 | 33.03 | 935,305 | -0.05(-0.15%) |
Feb 07, 2007 | 33.01 | 33.65 | 32.69 | 33.08 | 1,490,456 | -0.01(-0.03%) |
Feb 06, 2007 | 32.70 | 33.13 | 32.23 | 33.09 | 1,590,439 | +0.57(+1.75%) |
Feb 05, 2007 | 33.60 | 33.60 | 32.44 | 32.52 | 2,055,729 | -1.21(-3.59%) |
Feb 02, 2007 | 35.12 | 35.13 | 33.69 | 33.73 | 2,422,219 | -1.07(-3.07%) |
Feb 01, 2007 | 35.23 | 35.55 | 34.21 | 34.80 | 1,604,850 | -0.55(-1.56%) |
Jan 31, 2007 | 35.67 | 35.81 | 34.89 | 35.35 | 1,544,131 | -0.43(-1.20%) |
Jan 30, 2007 | 35.40 | 35.92 | 35.18 | 35.78 | 1,164,709 | +0.47(+1.33%) |
Jan 29, 2007 | 34.80 | 35.57 | 34.73 | 35.31 | 1,391,124 | +0.28(+0.80%) |
Jan 26, 2007 | 35.09 | 35.17 | 34.24 | 35.03 | 1,626,302 | -0.01(-0.03%) |
Jan 25, 2007 | 36.16 | 36.21 | 34.62 | 35.04 | 1,944,727 | -1.23(-3.39%) |
Jan 24, 2007 | 36.17 | 36.61 | 36.00 | 36.27 | 983,447 | +0.04(+0.11%) |
Jan 23, 2007 | 35.89 | 36.27 | 35.66 | 36.23 | 2,549,136 | +0.28(+0.78%) |
Jan 22, 2007 | 36.98 | 37.00 | 35.90 | 35.95 | 1,996,019 | -0.95(-2.57%) |
Jan 19, 2007 | 37.38 | 37.80 | 36.84 | 36.90 | 1,846,186 | -0.42(-1.13%) |
Jan 18, 2007 | 38.03 | 38.42 | 37.19 | 37.32 | 1,343,189 | -0.57(-1.50%) |
Jan 17, 2007 | 38.12 | 38.70 | 37.60 | 37.89 | 2,062,168 | -0.53(-1.38%) |
Jan 16, 2007 | 38.50 | 38.95 | 37.82 | 38.42 | 2,883,251 | +0.62(+1.64%) |
Jan 12, 2007 | 36.00 | 38.34 | 36.00 | 37.80 | 2,704,951 | +1.75(+4.85%) |
Jan 11, 2007 | 35.50 | 36.20 | 35.35 | 36.05 | 1,542,084 | +0.68(+1.92%) |
Jan 10, 2007 | 33.63 | 35.58 | 33.55 | 35.37 | 2,366,303 | +1.50(+4.43%) |
Jan 09, 2007 | 33.87 | 35.09 | 33.66 | 33.87 | 4,322,442 | +0.32(+0.95%) |
Jan 08, 2007 | 36.00 | 36.00 | 33.41 | 33.55 | 4,602,637 | -2.26(-6.31%) |
Jan 05, 2007 | 37.02 | 37.06 | 35.78 | 35.81 | 1,548,995 | -1.18(-3.19%) |
Jan 04, 2007 | 36.91 | 37.38 | 36.17 | 36.99 | 1,818,896 | +0.09(+0.24%) |
Jan 03, 2007 | 37.78 | 38.25 | 36.00 | 36.90 | 1,801,048 | -0.52(-1.39%) |
Dec 29, 2006 | 37.70 | 37.80 | 37.22 | 37.42 | 802,626 | -0.44(-1.16%) |
Dec 28, 2006 | 37.39 | 38.24 | 37.17 | 37.86 | 949,368 | +0.47(+1.26%) |
Dec 27, 2006 | 37.44 | 37.93 | 37.29 | 37.39 | 885,417 | +0.21(+0.56%) |
Dec 26, 2006 | 37.33 | 37.58 | 37.00 | 37.18 | 592,643 | -0.33(-0.88%) |
Dec 22, 2006 | 37.51 | 38.27 | 37.29 | 37.51 | 1,256,519 | -0.06(-0.16%) |
Dec 21, 2006 | 37.88 | 38.39 | 37.31 | 37.57 | 1,551,966 | +0.12(+0.32%) |
Dec 20, 2006 | 37.89 | 38.09 | 37.29 | 37.45 | 985,899 | -0.54(-1.42%) |
Dec 19, 2006 | 38.36 | 38.43 | 37.38 | 37.99 | 1,192,015 | -0.57(-1.48%) |
Dec 18, 2006 | 38.63 | 39.24 | 38.35 | 38.56 | 2,105,296 | -0.37(-0.95%) |
Dec 15, 2006 | 38.89 | 39.48 | 38.42 | 38.93 | 4,742,819 | +0.22(+0.57%) |
Dec 14, 2006 | 37.81 | 39.06 | 37.81 | 38.71 | 3,174,223 | +0.01(+0.03%) |
Dec 13, 2006 | 36.34 | 39.65 | 36.29 | 38.70 | 7,976,059 | -0.70(-1.78%) |
Dec 12, 2006 | 41.20 | 41.45 | 39.09 | 39.40 | 3,009,348 | -1.74(-4.23%) |
Dec 11, 2006 | 43.59 | 43.60 | 39.49 | 41.14 | 5,626,454 | -2.09(-4.83%) |
Dec 08, 2006 | 43.57 | 43.57 | 42.30 | 43.23 | 2,465,285 | -0.36(-0.83%) |
Dec 07, 2006 | 44.41 | 44.67 | 43.27 | 43.59 | 2,052,211 | -0.89(-2.00%) |
Dec 06, 2006 | 44.73 | 44.98 | 44.20 | 44.48 | 919,201 | -0.06(-0.13%) |
Dec 05, 2006 | 44.50 | 44.75 | 44.32 | 44.54 | 1,765,533 | +0.35(+0.79%) |
Dec 04, 2006 | 44.40 | 44.79 | 43.39 | 44.19 | 1,504,416 | +0.05(+0.11%) |
Dec 01, 2006 | 44.01 | 44.62 | 43.40 | 44.14 | 1,131,880 | -0.16(-0.36%) |
Nov 30, 2006 | 44.82 | 45.38 | 43.95 | 44.30 | 1,513,100 | -0.59(-1.31%) |
Nov 29, 2006 | 44.21 | 44.90 | 43.63 | 44.89 | 1,757,818 | +1.07(+2.44%) |
Nov 28, 2006 | 42.83 | 44.03 | 42.61 | 43.82 | 2,883,119 | +0.87(+2.03%) |
Nov 27, 2006 | 43.28 | 44.62 | 42.72 | 42.95 | 1,685,853 | -1.95(-4.34%) |
Nov 24, 2006 | 44.63 | 44.99 | 44.17 | 44.90 | 273,707 | +0.00(+0.00%) |
Nov 22, 2006 | 44.19 | 45.01 | 44.00 | 44.90 | 770,515 | +0.78(+1.77%) |
Nov 21, 2006 | 44.50 | 45.20 | 43.72 | 44.12 | 1,050,329 | -1.00(-2.22%) |
Nov 20, 2006 | 44.31 | 45.34 | 44.17 | 45.12 | 1,375,237 | +0.62(+1.39%) |
Nov 17, 2006 | 44.76 | 44.80 | 44.04 | 44.50 | 999,898 | -0.16(-0.36%) |
Nov 16, 2006 | 44.74 | 45.00 | 44.13 | 44.66 | 1,568,336 | +0.70(+1.59%) |
Nov 15, 2006 | 42.89 | 44.26 | 42.83 | 43.96 | 1,780,187 | +1.27(+2.97%) |
Nov 14, 2006 | 42.42 | 43.00 | 41.84 | 42.69 | 1,258,629 | +0.21(+0.49%) |
Nov 13, 2006 | 42.00 | 43.45 | 41.88 | 42.48 | 1,267,768 | +0.36(+0.85%) |
Nov 10, 2006 | 41.06 | 42.19 | 40.32 | 42.12 | 1,634,442 | +0.98(+2.38%) |
Nov 09, 2006 | 42.14 | 42.42 | 40.82 | 41.14 | 1,159,746 | -0.80(-1.91%) |
Nov 08, 2006 | 41.50 | 42.92 | 40.93 | 41.94 | 1,426,826 | -0.01(-0.02%) |
Nov 07, 2006 | 40.37 | 43.00 | 40.37 | 41.95 | 3,105,715 | +1.68(+4.17%) |
Nov 06, 2006 | 39.71 | 40.75 | 39.44 | 40.27 | 1,163,996 | +0.71(+1.79%) |
Nov 03, 2006 | 39.81 | 40.09 | 38.88 | 39.56 | 924,296 | -0.10(-0.25%) |
Nov 02, 2006 | 39.58 | 39.82 | 38.83 | 39.66 | 1,043,027 | -0.12(-0.30%) |
Nov 01, 2006 | 40.66 | 41.01 | 39.75 | 39.78 | 1,411,568 | -0.82(-2.02%) |
Oct 31, 2006 | 39.81 | 40.67 | 39.78 | 40.60 | 1,744,377 | +0.68(+1.70%) |
Oct 30, 2006 | 40.19 | 40.44 | 39.25 | 39.92 | 2,722,970 | -0.74(-1.82%) |
Oct 27, 2006 | 40.00 | 41.56 | 39.36 | 40.66 | 14,518,764 | +6.09(+17.62%) |
Oct 26, 2006 | 33.79 | 34.81 | 33.65 | 34.57 | 1,500,884 | +0.94(+2.80%) |
Oct 25, 2006 | 33.38 | 33.75 | 33.16 | 33.63 | 875,183 | +0.31(+0.93%) |
Oct 24, 2006 | 33.49 | 33.87 | 32.50 | 33.32 | 1,558,481 | -0.37(-1.10%) |
Oct 23, 2006 | 34.04 | 34.15 | 32.95 | 33.69 | 2,285,401 | -0.46(-1.35%) |
Oct 20, 2006 | 36.38 | 36.46 | 34.00 | 34.15 | 5,038,622 | -2.09(-5.77%) |
Oct 19, 2006 | 36.56 | 36.97 | 36.08 | 36.24 | 1,354,747 | +0.07(+0.19%) |
Oct 18, 2006 | 36.19 | 37.16 | 35.91 | 36.17 | 1,066,448 | +0.03(+0.08%) |
Oct 17, 2006 | 36.49 | 36.79 | 35.54 | 36.14 | 1,474,005 | -0.63(-1.71%) |
Oct 16, 2006 | 36.00 | 36.94 | 35.64 | 36.77 | 952,396 | +0.68(+1.88%) |
Oct 13, 2006 | 36.32 | 36.36 | 35.30 | 36.09 | 1,424,682 | -0.20(-0.55%) |
Oct 12, 2006 | 35.78 | 36.40 | 35.53 | 36.29 | 821,165 | +0.51(+1.43%) |
Oct 11, 2006 | 35.81 | 36.58 | 35.12 | 35.78 | 1,165,122 | -0.33(-0.91%) |
Oct 10, 2006 | 36.80 | 37.93 | 34.95 | 36.11 | 2,384,900 | -1.04(-2.80%) |
Oct 09, 2006 | 36.47 | 37.35 | 36.25 | 37.15 | 996,675 | +0.44(+1.20%) |
Oct 06, 2006 | 36.79 | 37.00 | 36.00 | 36.71 | 1,582,936 | -0.08(-0.22%) |
Oct 05, 2006 | 34.72 | 36.99 | 34.53 | 36.79 | 2,198,097 | +1.91(+5.48%) |
Oct 04, 2006 | 33.88 | 34.90 | 33.85 | 34.88 | 1,049,322 | +0.89(+2.62%) |
Oct 03, 2006 | 34.00 | 34.81 | 33.28 | 33.99 | 1,375,877 | -0.07(-0.21%) |
Oct 02, 2006 | 33.50 | 34.58 | 33.33 | 34.06 | 2,078,588 | +0.41(+1.22%) |
Sep 29, 2006 | 33.52 | 33.78 | 32.76 | 33.65 | 1,642,153 | +0.26(+0.78%) |
Sep 28, 2006 | 34.15 | 34.41 | 33.05 | 33.39 | 1,916,481 | +0.65(+1.99%) |
Sep 27, 2006 | 31.90 | 32.96 | 31.71 | 32.74 | 1,480,408 | +1.00(+3.15%) |
Sep 26, 2006 | 31.70 | 31.80 | 31.47 | 31.74 | 1,450,647 | +0.09(+0.28%) |
Sep 25, 2006 | 31.60 | 32.21 | 31.40 | 31.65 | 1,574,255 | -0.05(-0.16%) |
Sep 22, 2006 | 32.69 | 32.94 | 31.61 | 31.70 | 1,480,692 | -1.13(-3.44%) |
Sep 21, 2006 | 33.20 | 33.50 | 32.25 | 32.83 | 978,828 | -0.42(-1.26%) |
Sep 20, 2006 | 33.15 | 33.60 | 32.76 | 33.25 | 2,290,462 | +1.03(+3.20%) |
Sep 19, 2006 | 32.47 | 32.92 | 32.19 | 32.22 | 1,313,039 | -0.38(-1.17%) |
Sep 18, 2006 | 33.11 | 33.11 | 32.30 | 32.60 | 1,567,044 | -0.38(-1.15%) |
Sep 15, 2006 | 33.84 | 33.90 | 32.63 | 32.98 | 5,791,978 | -0.54(-1.61%) |
Sep 14, 2006 | 34.10 | 34.42 | 33.50 | 33.52 | 1,236,098 | -0.82(-2.39%) |
Sep 13, 2006 | 34.38 | 34.39 | 33.41 | 34.34 | 1,661,931 | -0.25(-0.72%) |
Sep 12, 2006 | 34.05 | 34.62 | 32.77 | 34.59 | 2,010,914 | -0.23(-0.66%) |
Sep 11, 2006 | 35.19 | 35.38 | 34.13 | 34.82 | 804,651 | -0.52(-1.47%) |
Sep 08, 2006 | 34.80 | 35.53 | 34.75 | 35.34 | 1,025,187 | +0.60(+1.73%) |
Sep 07, 2006 | 34.85 | 35.42 | 34.11 | 34.74 | 833,200 | -0.07(-0.20%) |
Sep 06, 2006 | 36.15 | 36.20 | 34.66 | 34.81 | 965,922 | -1.34(-3.71%) |
Sep 05, 2006 | 36.34 | 36.50 | 35.79 | 36.15 | 855,933 | -0.06(-0.17%) |
Sep 01, 2006 | 34.63 | 36.31 | 34.62 | 36.21 | 1,419,113 | +1.76(+5.11%) |
Aug 31, 2006 | 35.67 | 35.67 | 34.39 | 34.45 | 1,081,771 | -0.53(-1.52%) |
Aug 30, 2006 | 34.60 | 35.01 | 34.31 | 34.98 | 1,045,955 | +0.41(+1.19%) |
Aug 29, 2006 | 34.86 | 35.15 | 34.37 | 34.57 | 1,266,942 | -0.38(-1.09%) |
Aug 28, 2006 | 35.34 | 35.56 | 34.88 | 34.95 | 972,640 | -0.48(-1.35%) |
Aug 25, 2006 | 33.34 | 35.74 | 32.91 | 35.43 | 2,163,585 | +3.17(+9.83%) |
Aug 24, 2006 | 32.83 | 33.02 | 32.04 | 32.26 | 442,504 | -0.48(-1.47%) |
Aug 23, 2006 | 32.87 | 32.87 | 32.44 | 32.74 | 693,417 | +0.03(+0.09%) |
Aug 22, 2006 | 32.45 | 32.99 | 32.25 | 32.71 | 540,968 | +0.37(+1.14%) |
Aug 21, 2006 | 32.43 | 33.10 | 32.04 | 32.34 | 718,279 | -0.37(-1.13%) |
Aug 18, 2006 | 32.79 | 32.94 | 32.00 | 32.71 | 558,348 | +0.00(+0.00%) |
Aug 17, 2006 | 32.32 | 32.94 | 32.00 | 32.71 | 656,263 | +0.44(+1.36%) |
Aug 16, 2006 | 31.85 | 32.34 | 31.74 | 32.27 | 711,897 | +0.70(+2.22%) |
Aug 15, 2006 | 31.35 | 31.74 | 30.60 | 31.57 | 693,606 | +0.94(+3.07%) |
Aug 14, 2006 | 30.82 | 31.50 | 30.54 | 30.63 | 607,453 | +0.24(+0.79%) |
Aug 11, 2006 | 30.49 | 30.71 | 30.05 | 30.39 | 769,052 | -0.05(-0.16%) |
Aug 10, 2006 | 30.05 | 30.97 | 29.75 | 30.44 | 1,227,388 | +0.32(+1.06%) |
Aug 09, 2006 | 30.88 | 31.36 | 29.88 | 30.12 | 1,034,153 | -0.47(-1.54%) |
Aug 08, 2006 | 31.76 | 31.77 | 30.29 | 30.59 | 1,462,487 | -1.08(-3.41%) |
Aug 07, 2006 | 32.06 | 32.28 | 31.55 | 31.67 | 886,693 | -0.60(-1.86%) |
Aug 04, 2006 | 33.13 | 33.66 | 31.94 | 32.27 | 910,073 | -0.43(-1.31%) |
Aug 03, 2006 | 32.06 | 32.87 | 31.59 | 32.70 | 1,017,203 | +0.35(+1.08%) |
Aug 02, 2006 | 32.73 | 33.05 | 32.19 | 32.35 | 1,124,655 | -0.16(-0.49%) |
Aug 01, 2006 | 33.23 | 33.44 | 32.05 | 32.51 | 1,003,599 | -1.01(-3.01%) |
Jul 31, 2006 | 34.11 | 34.13 | 32.89 | 33.52 | 1,231,677 | -0.73(-2.13%) |
Jul 28, 2006 | 33.41 | 34.33 | 32.95 | 34.25 | 983,429 | +0.88(+2.64%) |
Jul 27, 2006 | 35.07 | 35.10 | 32.60 | 33.37 | 1,958,336 | -2.18(-6.13%) |
Jul 26, 2006 | 35.32 | 35.94 | 34.76 | 35.55 | 544,340 | -0.05(-0.14%) |
Jul 25, 2006 | 34.95 | 35.77 | 34.62 | 35.60 | 776,035 | +0.55(+1.57%) |
Jul 24, 2006 | 34.36 | 35.38 | 34.25 | 35.05 | 713,850 | +0.69(+2.01%) |
Jul 21, 2006 | 35.13 | 35.13 | 33.69 | 34.36 | 824,182 | -0.63(-1.80%) |
Jul 20, 2006 | 35.37 | 35.87 | 34.84 | 34.99 | 1,087,261 | -0.25(-0.71%) |
Jul 19, 2006 | 32.94 | 35.35 | 32.78 | 35.24 | 1,314,653 | +2.30(+6.98%) |
Jul 18, 2006 | 33.58 | 33.96 | 32.26 | 32.94 | 996,597 | -0.57(-1.70%) |
Jul 17, 2006 | 34.24 | 34.70 | 33.32 | 33.51 | 861,184 | -0.78(-2.27%) |
Jul 14, 2006 | 35.30 | 35.38 | 33.66 | 34.29 | 1,296,478 | -0.32(-0.92%) |
Jul 13, 2006 | 36.00 | 36.12 | 34.26 | 34.61 | 1,076,421 | -1.53(-4.23%) |
Jul 12, 2006 | 35.70 | 37.10 | 35.60 | 36.14 | 1,250,979 | +0.30(+0.84%) |
Jul 11, 2006 | 35.14 | 35.91 | 34.82 | 35.84 | 785,704 | +0.62(+1.76%) |
Jul 10, 2006 | 36.00 | 36.70 | 34.90 | 35.22 | 684,668 | -0.69(-1.92%) |
Jul 07, 2006 | 36.20 | 36.38 | 35.40 | 35.91 | 1,154,018 | -0.48(-1.32%) |
Jul 06, 2006 | 35.60 | 36.86 | 35.30 | 36.39 | 988,354 | +0.83(+2.33%) |
Jul 05, 2006 | 36.25 | 36.25 | 35.25 | 35.56 | 1,625,589 | -1.01(-2.76%) |
Jul 03, 2006 | 36.45 | 36.83 | 35.52 | 36.57 | 1,151,678 | -0.14(-0.38%) |
Jun 30, 2006 | 36.01 | 36.75 | 34.13 | 36.71 | 14,977,077 | +4.68(+14.61%) |
Jun 29, 2006 | 30.12 | 32.03 | 29.69 | 32.03 | 1,639,800 | +2.41(+8.14%) |
Jun 28, 2006 | 30.39 | 30.64 | 29.18 | 29.62 | 1,399,204 | -0.60(-1.99%) |
Jun 27, 2006 | 32.03 | 32.19 | 29.94 | 30.22 | 1,069,941 | -1.93(-6.00%) |
Jun 26, 2006 | 31.85 | 32.53 | 31.65 | 32.15 | 815,000 | +0.49(+1.55%) |
Jun 23, 2006 | 30.81 | 31.95 | 30.14 | 31.66 | 754,362 | +0.67(+2.16%) |
Jun 22, 2006 | 32.58 | 32.76 | 30.82 | 30.99 | 1,836,425 | -1.68(-5.14%) |
Jun 21, 2006 | 31.15 | 32.97 | 30.56 | 32.67 | 1,203,379 | +1.49(+4.78%) |
Jun 20, 2006 | 31.14 | 31.65 | 30.73 | 31.18 | 952,637 | +0.12(+0.39%) |
Jun 19, 2006 | 32.97 | 32.98 | 30.79 | 31.06 | 1,450,981 | -2.00(-6.05%) |
Jun 16, 2006 | 33.00 | 33.27 | 32.28 | 33.06 | 2,751,830 | +0.08(+0.24%) |
Jun 15, 2006 | 31.58 | 33.29 | 31.50 | 32.98 | 1,688,652 | +1.63(+5.20%) |
Jun 14, 2006 | 29.69 | 31.48 | 29.68 | 31.35 | 1,461,467 | +1.57(+5.27%) |
Jun 13, 2006 | 30.53 | 31.33 | 29.50 | 29.78 | 1,240,552 | -0.63(-2.07%) |
Jun 12, 2006 | 31.88 | 32.36 | 30.20 | 30.41 | 1,343,624 | -1.59(-4.98%) |
Jun 09, 2006 | 32.21 | 33.19 | 31.42 | 32.00 | 1,329,317 | +0.09(+0.29%) |
Jun 08, 2006 | 31.51 | 32.21 | 30.47 | 31.91 | 1,535,292 | +0.16(+0.50%) |
Jun 07, 2006 | 31.76 | 33.03 | 31.41 | 31.75 | 999,997 | -0.14(-0.44%) |
Jun 06, 2006 | 31.44 | 32.90 | 30.70 | 31.89 | 1,573,242 | +0.45(+1.43%) |
Jun 05, 2006 | 34.50 | 34.72 | 31.38 | 31.44 | 2,146,399 | -3.23(-9.32%) |
Jun 02, 2006 | 34.70 | 34.97 | 34.07 | 34.67 | 1,116,305 | +0.32(+0.93%) |