Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.90 | 52.16 | 50.43 | 50.55 | 520,900 | -0.45(-0.88%) |
Jul 30, 2007 | 50.32 | 51.25 | 50.18 | 51.00 | 493,800 | +0.69(+1.37%) |
Jul 27, 2007 | 49.60 | 50.38 | 49.39 | 50.31 | 893,000 | +0.79(+1.60%) |
Jul 26, 2007 | 49.68 | 50.38 | 47.09 | 49.52 | 1,096,850 | -0.92(-1.82%) |
Jul 25, 2007 | 51.25 | 51.37 | 49.71 | 50.44 | 671,103 | -0.49(-0.96%) |
Jul 24, 2007 | 51.80 | 51.92 | 50.68 | 50.93 | 750,366 | -1.18(-2.26%) |
Jul 23, 2007 | 52.65 | 52.68 | 51.67 | 52.11 | 519,299 | -0.53(-1.01%) |
Jul 20, 2007 | 52.84 | 53.00 | 52.49 | 52.64 | 283,000 | -0.32(-0.60%) |
Jul 19, 2007 | 52.90 | 53.22 | 52.75 | 52.96 | 150,400 | -0.23(-0.43%) |
Jul 18, 2007 | 52.90 | 53.29 | 52.75 | 53.19 | 321,600 | +0.03(+0.06%) |
Jul 17, 2007 | 53.17 | 53.26 | 52.99 | 53.16 | 141,700 | +0.00(+0.00%) |
Jul 16, 2007 | 52.87 | 53.19 | 52.82 | 53.16 | 298,300 | +0.23(+0.43%) |
Jul 13, 2007 | 52.81 | 53.10 | 52.80 | 52.93 | 109,000 | -0.14(-0.26%) |
Jul 12, 2007 | 53.40 | 53.40 | 52.81 | 53.07 | 231,700 | +0.17(+0.32%) |
Jul 11, 2007 | 52.85 | 52.95 | 52.75 | 52.90 | 216,800 | +0.08(+0.15%) |
Jul 10, 2007 | 52.75 | 52.84 | 52.75 | 52.82 | 439,000 | +0.02(+0.04%) |
Jul 09, 2007 | 52.74 | 52.89 | 52.66 | 52.80 | 680,200 | +0.10(+0.19%) |
Jul 06, 2007 | 52.63 | 52.80 | 52.54 | 52.70 | 460,800 | +0.07(+0.13%) |
Jul 05, 2007 | 52.78 | 52.80 | 52.54 | 52.63 | 501,200 | -0.17(-0.32%) |
Jul 03, 2007 | 52.72 | 52.89 | 52.57 | 52.80 | 181,100 | -0.05(-0.09%) |
Jul 02, 2007 | 52.36 | 52.94 | 52.36 | 52.85 | 422,800 | +0.54(+1.03%) |
Jun 29, 2007 | 52.85 | 53.10 | 52.24 | 52.31 | 957,800 | -0.49(-0.93%) |
Jun 28, 2007 | 52.80 | 52.99 | 52.62 | 52.80 | 475,000 | -0.10(-0.19%) |
Jun 27, 2007 | 52.30 | 52.99 | 52.30 | 52.90 | 1,074,900 | +0.53(+1.01%) |
Jun 26, 2007 | 52.45 | 52.79 | 52.31 | 52.37 | 714,600 | -0.03(-0.06%) |
Jun 25, 2007 | 52.57 | 52.96 | 52.24 | 52.40 | 979,600 | -0.17(-0.32%) |
Jun 22, 2007 | 53.00 | 53.28 | 52.55 | 52.57 | 1,095,100 | -0.43(-0.81%) |
Jun 21, 2007 | 53.09 | 53.71 | 52.94 | 53.00 | 668,300 | -0.15(-0.28%) |
Jun 20, 2007 | 53.20 | 53.33 | 52.95 | 53.15 | 770,600 | -0.07(-0.13%) |
Jun 19, 2007 | 53.25 | 53.60 | 53.20 | 53.22 | 1,283,800 | -0.53(-0.99%) |
Jun 18, 2007 | 54.02 | 54.15 | 53.31 | 53.75 | 4,196,900 | +4.15(+8.37%) |
Jun 15, 2007 | 50.40 | 50.50 | 49.47 | 49.60 | 502,800 | -0.10(-0.20%) |
Jun 14, 2007 | 49.57 | 49.87 | 49.29 | 49.70 | 334,900 | +0.38(+0.77%) |
Jun 13, 2007 | 49.45 | 49.74 | 48.89 | 49.32 | 374,300 | +0.32(+0.65%) |
Jun 12, 2007 | 50.27 | 50.50 | 48.52 | 49.00 | 747,500 | -1.47(-2.91%) |
Jun 11, 2007 | 50.75 | 50.85 | 50.15 | 50.47 | 323,700 | -0.28(-0.55%) |
Jun 08, 2007 | 51.10 | 51.10 | 50.44 | 50.75 | 930,760 | -0.45(-0.88%) |
Jun 07, 2007 | 51.93 | 52.15 | 51.04 | 51.20 | 377,900 | -0.86(-1.65%) |
Jun 06, 2007 | 51.78 | 52.39 | 51.51 | 52.06 | 375,900 | +0.06(+0.12%) |
Jun 05, 2007 | 53.00 | 53.09 | 51.65 | 52.00 | 1,067,600 | -1.21(-2.27%) |
Jun 04, 2007 | 52.65 | 53.40 | 52.54 | 53.21 | 298,000 | +0.34(+0.64%) |
Jun 01, 2007 | 52.35 | 53.18 | 52.00 | 52.87 | 859,800 | +0.52(+0.99%) |
May 31, 2007 | 53.25 | 53.85 | 51.30 | 52.35 | 5,395,940 | +0.05(+0.10%) |
May 30, 2007 | 51.58 | 52.40 | 51.30 | 52.30 | 331,325 | +0.52(+1.00%) |
May 29, 2007 | 51.59 | 51.80 | 51.19 | 51.78 | 155,000 | +0.28(+0.54%) |
May 25, 2007 | 51.63 | 51.94 | 51.03 | 51.50 | 194,600 | -0.04(-0.08%) |
May 24, 2007 | 51.90 | 53.43 | 51.13 | 51.54 | 782,520 | -0.36(-0.69%) |
May 23, 2007 | 51.76 | 52.40 | 51.50 | 51.90 | 340,800 | +0.42(+0.82%) |
May 22, 2007 | 51.40 | 51.49 | 50.90 | 51.48 | 257,900 | +0.01(+0.02%) |
May 21, 2007 | 51.00 | 51.50 | 50.26 | 51.47 | 1,596,500 | +1.60(+3.21%) |
May 18, 2007 | 49.15 | 49.90 | 49.00 | 49.87 | 497,523 | +0.87(+1.78%) |
May 17, 2007 | 48.33 | 49.63 | 48.30 | 49.00 | 874,400 | +0.30(+0.62%) |
May 16, 2007 | 49.21 | 49.24 | 48.56 | 48.70 | 972,100 | -0.38(-0.77%) |
May 15, 2007 | 49.40 | 49.50 | 49.00 | 49.08 | 364,100 | -0.22(-0.45%) |
May 14, 2007 | 49.70 | 49.85 | 49.09 | 49.30 | 595,910 | -0.35(-0.70%) |
May 11, 2007 | 49.50 | 50.35 | 49.59 | 49.65 | 1,615,900 | -0.68(-1.35%) |
May 10, 2007 | 50.73 | 50.90 | 50.11 | 50.33 | 452,300 | -0.40(-0.79%) |
May 09, 2007 | 50.75 | 51.36 | 50.60 | 50.73 | 273,700 | -0.09(-0.18%) |
May 08, 2007 | 50.73 | 50.90 | 50.50 | 50.82 | 192,100 | +0.09(+0.18%) |
May 07, 2007 | 51.03 | 51.20 | 50.54 | 50.73 | 204,332 | -0.30(-0.59%) |
May 04, 2007 | 50.65 | 51.07 | 50.30 | 51.03 | 361,500 | +0.44(+0.87%) |
May 03, 2007 | 50.97 | 51.30 | 50.43 | 50.59 | 424,200 | -0.47(-0.92%) |
May 02, 2007 | 50.20 | 51.21 | 50.05 | 51.06 | 704,900 | +0.69(+1.37%) |
May 01, 2007 | 50.75 | 50.90 | 50.26 | 50.37 | 493,700 | -0.31(-0.61%) |
Apr 30, 2007 | 50.69 | 50.88 | 50.51 | 50.68 | 708,800 | -0.07(-0.14%) |
Apr 27, 2007 | 50.50 | 51.13 | 50.31 | 50.75 | 885,600 | -0.04(-0.08%) |
Apr 26, 2007 | 50.88 | 51.08 | 50.72 | 50.79 | 590,600 | -0.09(-0.18%) |
Apr 25, 2007 | 50.95 | 50.99 | 50.59 | 50.88 | 748,500 | +0.05(+0.10%) |
Apr 24, 2007 | 49.90 | 51.00 | 49.90 | 50.83 | 913,200 | +0.27(+0.53%) |
Apr 23, 2007 | 50.48 | 51.04 | 49.49 | 50.56 | 2,005,100 | +0.58(+1.16%) |
Apr 20, 2007 | 48.85 | 50.03 | 48.55 | 49.98 | 6,336,124 | +6.57(+15.13%) |
Apr 19, 2007 | 43.66 | 43.80 | 43.25 | 43.41 | 459,100 | -0.50(-1.14%) |
Apr 18, 2007 | 43.53 | 43.96 | 43.02 | 43.91 | 404,514 | +0.37(+0.85%) |
Apr 17, 2007 | 42.35 | 44.18 | 42.25 | 43.54 | 1,799,100 | +2.66(+6.51%) |
Apr 16, 2007 | 41.35 | 41.56 | 40.80 | 40.88 | 430,600 | -0.22(-0.54%) |
Apr 13, 2007 | 41.36 | 41.48 | 40.66 | 41.10 | 595,600 | -0.16(-0.39%) |
Apr 12, 2007 | 41.95 | 41.95 | 41.18 | 41.26 | 622,400 | -0.74(-1.76%) |
Apr 11, 2007 | 42.23 | 42.40 | 41.65 | 42.00 | 207,400 | -0.15(-0.36%) |
Apr 10, 2007 | 42.26 | 42.83 | 42.06 | 42.15 | 221,800 | -0.20(-0.47%) |
Apr 09, 2007 | 41.32 | 43.28 | 41.24 | 42.35 | 1,006,400 | +1.01(+2.44%) |
Apr 05, 2007 | 41.16 | 41.51 | 41.14 | 41.34 | 159,500 | +0.14(+0.34%) |
Apr 04, 2007 | 41.50 | 41.50 | 40.77 | 41.20 | 248,100 | -0.30(-0.72%) |
Apr 03, 2007 | 41.80 | 42.19 | 41.16 | 41.50 | 378,300 | -0.15(-0.36%) |
Apr 02, 2007 | 41.45 | 41.69 | 41.19 | 41.65 | 218,200 | +0.12(+0.29%) |
Mar 30, 2007 | 41.57 | 41.86 | 41.03 | 41.53 | 237,800 | +0.12(+0.29%) |
Mar 29, 2007 | 41.16 | 41.55 | 40.84 | 41.41 | 495,900 | +0.50(+1.22%) |
Mar 28, 2007 | 41.90 | 41.90 | 40.78 | 40.91 | 596,500 | -1.24(-2.94%) |
Mar 27, 2007 | 42.90 | 43.09 | 41.84 | 42.15 | 678,100 | -0.85(-1.98%) |
Mar 26, 2007 | 43.29 | 43.30 | 42.32 | 43.00 | 261,200 | -0.44(-1.01%) |
Mar 23, 2007 | 43.04 | 43.52 | 42.79 | 43.44 | 331,900 | +0.30(+0.70%) |
Mar 22, 2007 | 43.35 | 43.59 | 42.84 | 43.14 | 653,900 | -0.21(-0.48%) |
Mar 21, 2007 | 43.80 | 43.85 | 42.94 | 43.35 | 451,800 | -0.39(-0.89%) |
Mar 20, 2007 | 42.60 | 43.89 | 42.41 | 43.74 | 865,000 | +1.14(+2.68%) |
Mar 19, 2007 | 42.81 | 43.34 | 42.10 | 42.60 | 2,193,300 | +3.00(+7.58%) |
Mar 16, 2007 | 38.52 | 39.62 | 38.21 | 39.60 | 537,000 | +1.08(+2.80%) |
Mar 15, 2007 | 38.17 | 38.73 | 38.15 | 38.52 | 202,400 | +0.35(+0.92%) |
Mar 14, 2007 | 38.01 | 38.58 | 37.24 | 38.17 | 427,600 | +0.12(+0.32%) |
Mar 13, 2007 | 38.75 | 38.74 | 37.83 | 38.05 | 538,300 | -0.70(-1.81%) |
Mar 12, 2007 | 36.95 | 38.81 | 36.70 | 38.75 | 791,300 | +2.09(+5.70%) |
Mar 09, 2007 | 36.94 | 37.10 | 36.20 | 36.66 | 504,700 | -0.19(-0.52%) |
Mar 08, 2007 | 36.12 | 37.80 | 36.12 | 36.85 | 767,800 | +0.03(+0.08%) |
Mar 07, 2007 | 34.70 | 37.75 | 34.57 | 36.82 | 2,716,700 | -0.74(-1.97%) |
Mar 06, 2007 | 37.25 | 37.85 | 36.89 | 37.56 | 614,900 | +0.40(+1.08%) |
Mar 05, 2007 | 38.00 | 38.19 | 37.07 | 37.16 | 632,200 | -1.23(-3.20%) |
Mar 02, 2007 | 39.20 | 39.64 | 38.35 | 38.39 | 299,900 | -1.16(-2.93%) |
Mar 01, 2007 | 39.25 | 39.91 | 38.86 | 39.55 | 419,096 | -0.45(-1.13%) |
Feb 28, 2007 | 39.80 | 40.41 | 39.62 | 40.00 | 370,000 | +0.08(+0.20%) |
Feb 27, 2007 | 38.79 | 41.28 | 38.13 | 39.92 | 349,200 | -1.78(-4.27%) |
Feb 26, 2007 | 42.43 | 42.47 | 41.28 | 41.70 | 171,600 | -0.74(-1.74%) |
Feb 23, 2007 | 42.60 | 42.71 | 41.93 | 42.44 | 181,200 | -0.31(-0.73%) |
Feb 22, 2007 | 42.83 | 43.08 | 42.20 | 42.75 | 137,900 | +0.02(+0.05%) |
Feb 21, 2007 | 42.67 | 42.92 | 42.37 | 42.73 | 103,300 | +0.01(+0.02%) |
Feb 20, 2007 | 42.28 | 42.94 | 42.04 | 42.72 | 143,400 | +0.27(+0.64%) |
Feb 16, 2007 | 42.71 | 42.81 | 42.17 | 42.45 | 74,500 | -0.26(-0.61%) |
Feb 15, 2007 | 42.03 | 43.03 | 41.93 | 42.71 | 169,400 | +0.55(+1.30%) |
Feb 14, 2007 | 42.00 | 42.42 | 41.56 | 42.16 | 199,600 | +0.16(+0.38%) |
Feb 13, 2007 | 42.00 | 42.30 | 41.57 | 42.00 | 113,300 | +0.17(+0.41%) |
Feb 12, 2007 | 42.31 | 42.31 | 41.66 | 41.83 | 377,800 | -0.50(-1.18%) |
Feb 09, 2007 | 42.51 | 42.63 | 42.04 | 42.33 | 269,400 | -0.18(-0.42%) |
Feb 08, 2007 | 41.87 | 42.64 | 41.80 | 42.51 | 219,900 | +0.63(+1.50%) |
Feb 07, 2007 | 42.00 | 42.00 | 41.60 | 41.88 | 249,300 | -0.29(-0.69%) |
Feb 06, 2007 | 40.75 | 42.21 | 40.68 | 42.17 | 496,600 | +1.46(+3.59%) |
Feb 05, 2007 | 40.71 | 40.78 | 40.32 | 40.71 | 280,200 | -0.15(-0.37%) |
Feb 02, 2007 | 40.50 | 40.86 | 40.19 | 40.86 | 271,900 | +0.54(+1.34%) |
Feb 01, 2007 | 39.64 | 40.40 | 39.51 | 40.32 | 426,800 | +0.93(+2.36%) |
Jan 31, 2007 | 38.62 | 39.58 | 38.31 | 39.39 | 195,200 | +0.74(+1.91%) |
Jan 30, 2007 | 38.90 | 39.00 | 38.47 | 38.65 | 132,100 | -0.21(-0.54%) |
Jan 29, 2007 | 38.50 | 39.44 | 38.50 | 38.86 | 107,300 | +0.19(+0.49%) |
Jan 26, 2007 | 39.05 | 39.06 | 38.18 | 38.67 | 253,000 | -0.24(-0.62%) |
Jan 25, 2007 | 39.62 | 39.66 | 38.59 | 38.91 | 207,300 | -0.75(-1.89%) |
Jan 24, 2007 | 39.40 | 39.85 | 39.22 | 39.66 | 146,100 | +0.39(+0.99%) |
Jan 23, 2007 | 39.19 | 39.59 | 38.86 | 39.27 | 125,400 | +0.11(+0.28%) |
Jan 22, 2007 | 39.69 | 39.69 | 38.73 | 39.16 | 219,300 | -0.48(-1.21%) |
Jan 19, 2007 | 39.50 | 39.65 | 39.30 | 39.64 | 186,100 | +0.24(+0.61%) |
Jan 18, 2007 | 39.50 | 39.77 | 39.21 | 39.40 | 201,300 | -0.21(-0.53%) |
Jan 17, 2007 | 39.50 | 39.67 | 39.40 | 39.61 | 291,900 | +0.08(+0.20%) |
Jan 16, 2007 | 39.87 | 40.07 | 39.48 | 39.53 | 582,300 | -0.07(-0.18%) |
Jan 12, 2007 | 38.85 | 39.60 | 38.85 | 39.60 | 142,500 | +0.80(+2.06%) |
Jan 11, 2007 | 37.70 | 38.82 | 36.77 | 38.80 | 414,600 | +1.23(+3.27%) |
Jan 10, 2007 | 37.51 | 37.78 | 37.19 | 37.57 | 211,700 | -0.04(-0.11%) |
Jan 09, 2007 | 37.30 | 37.68 | 36.80 | 37.61 | 126,500 | +0.37(+0.99%) |
Jan 08, 2007 | 36.65 | 37.29 | 36.26 | 37.24 | 140,100 | +0.49(+1.33%) |
Jan 05, 2007 | 37.10 | 37.70 | 36.52 | 36.75 | 128,100 | -0.90(-2.39%) |
Jan 04, 2007 | 37.10 | 37.71 | 36.72 | 37.65 | 175,200 | +0.35(+0.94%) |
Jan 03, 2007 | 37.40 | 38.24 | 36.85 | 37.30 | 236,600 | +0.00(+0.00%) |
Dec 29, 2006 | 37.63 | 37.91 | 37.03 | 37.30 | 162,500 | -0.40(-1.06%) |
Dec 28, 2006 | 38.05 | 38.24 | 37.44 | 37.70 | 146,200 | -0.41(-1.08%) |
Dec 27, 2006 | 38.20 | 38.67 | 37.60 | 38.11 | 156,800 | +0.09(+0.24%) |
Dec 26, 2006 | 38.20 | 38.23 | 37.65 | 38.02 | 104,800 | -0.28(-0.73%) |
Dec 22, 2006 | 38.54 | 38.54 | 37.70 | 38.30 | 115,200 | -0.24(-0.62%) |
Dec 21, 2006 | 38.81 | 39.17 | 38.25 | 38.54 | 154,000 | -0.26(-0.67%) |
Dec 20, 2006 | 38.66 | 39.50 | 38.56 | 38.80 | 282,700 | +0.24(+0.62%) |
Dec 19, 2006 | 38.55 | 38.70 | 38.02 | 38.56 | 245,400 | -0.14(-0.36%) |
Dec 18, 2006 | 39.30 | 39.45 | 38.43 | 38.70 | 287,200 | -0.52(-1.33%) |
Dec 15, 2006 | 40.08 | 40.33 | 39.22 | 39.22 | 280,900 | -0.95(-2.36%) |
Dec 14, 2006 | 39.90 | 40.43 | 39.80 | 40.17 | 109,500 | +0.38(+0.96%) |
Dec 13, 2006 | 40.40 | 40.59 | 39.70 | 39.79 | 127,900 | -0.36(-0.90%) |
Dec 12, 2006 | 40.63 | 40.94 | 39.84 | 40.15 | 128,700 | -0.54(-1.33%) |
Dec 11, 2006 | 40.45 | 40.80 | 40.14 | 40.69 | 157,900 | +0.19(+0.47%) |
Dec 08, 2006 | 40.85 | 41.00 | 40.30 | 40.50 | 166,200 | -0.50(-1.22%) |
Dec 07, 2006 | 41.29 | 42.15 | 40.96 | 41.00 | 441,900 | +0.03(+0.07%) |
Dec 06, 2006 | 40.39 | 41.14 | 40.39 | 40.97 | 317,500 | +0.57(+1.41%) |
Dec 05, 2006 | 40.45 | 40.55 | 39.80 | 40.40 | 379,900 | +0.24(+0.60%) |
Dec 04, 2006 | 38.79 | 40.55 | 38.66 | 40.16 | 539,800 | +1.36(+3.51%) |
Dec 01, 2006 | 38.51 | 38.96 | 38.14 | 38.80 | 284,600 | +0.48(+1.25%) |
Nov 30, 2006 | 38.26 | 38.85 | 37.94 | 38.32 | 201,800 | +0.06(+0.16%) |
Nov 29, 2006 | 38.16 | 38.58 | 37.94 | 38.26 | 162,100 | +0.26(+0.68%) |
Nov 28, 2006 | 37.96 | 38.22 | 37.41 | 38.00 | 263,300 | +0.17(+0.45%) |
Nov 27, 2006 | 38.50 | 38.50 | 37.50 | 37.83 | 300,800 | -0.86(-2.22%) |
Nov 24, 2006 | 38.79 | 39.17 | 38.52 | 38.69 | 98,900 | -0.41(-1.05%) |
Nov 22, 2006 | 38.71 | 39.15 | 38.59 | 39.10 | 258,100 | +0.64(+1.66%) |
Nov 21, 2006 | 38.20 | 38.64 | 37.31 | 38.46 | 920,200 | +1.61(+4.37%) |
Nov 20, 2006 | 36.47 | 37.09 | 36.42 | 36.85 | 264,100 | +0.31(+0.85%) |
Nov 17, 2006 | 36.78 | 36.78 | 36.32 | 36.54 | 438,300 | -0.35(-0.95%) |
Nov 16, 2006 | 37.45 | 37.45 | 36.65 | 36.89 | 344,700 | -0.53(-1.42%) |
Nov 15, 2006 | 37.51 | 37.77 | 37.11 | 37.42 | 239,400 | +0.01(+0.03%) |
Nov 14, 2006 | 36.60 | 37.62 | 36.17 | 37.41 | 302,000 | +0.80(+2.19%) |
Nov 13, 2006 | 36.61 | 37.24 | 36.56 | 36.61 | 211,300 | +0.00(+0.00%) |
Nov 10, 2006 | 35.95 | 36.61 | 35.81 | 36.61 | 166,000 | +0.60(+1.67%) |
Nov 09, 2006 | 36.66 | 36.66 | 35.68 | 36.01 | 174,300 | -0.51(-1.40%) |
Nov 08, 2006 | 36.10 | 36.90 | 35.80 | 36.52 | 254,000 | +0.24(+0.66%) |
Nov 07, 2006 | 36.00 | 36.83 | 36.00 | 36.28 | 233,600 | +0.21(+0.58%) |
Nov 06, 2006 | 36.10 | 36.34 | 35.70 | 36.07 | 209,800 | +0.24(+0.67%) |
Nov 03, 2006 | 36.17 | 36.49 | 35.46 | 35.83 | 256,700 | -0.29(-0.80%) |
Nov 02, 2006 | 35.95 | 36.35 | 35.75 | 36.12 | 238,300 | -0.17(-0.47%) |
Nov 01, 2006 | 37.65 | 37.65 | 36.27 | 36.29 | 305,300 | -1.28(-3.41%) |
Oct 31, 2006 | 38.38 | 38.49 | 37.25 | 37.57 | 247,500 | -0.90(-2.34%) |
Oct 30, 2006 | 38.03 | 38.48 | 37.40 | 38.47 | 175,900 | +0.29(+0.76%) |
Oct 27, 2006 | 38.55 | 38.70 | 38.05 | 38.18 | 342,100 | -0.38(-0.99%) |
Oct 26, 2006 | 38.01 | 38.73 | 37.73 | 38.56 | 253,000 | +0.73(+1.93%) |
Oct 25, 2006 | 37.89 | 38.06 | 37.35 | 37.83 | 314,000 | -0.31(-0.81%) |
Oct 24, 2006 | 37.90 | 38.34 | 37.70 | 38.14 | 322,600 | +0.21(+0.55%) |
Oct 23, 2006 | 37.31 | 37.95 | 37.03 | 37.93 | 153,200 | +0.42(+1.12%) |
Oct 20, 2006 | 37.37 | 37.59 | 36.61 | 37.51 | 194,400 | +0.21(+0.56%) |
Oct 19, 2006 | 37.32 | 37.77 | 37.06 | 37.30 | 224,700 | -0.05(-0.13%) |
Oct 18, 2006 | 37.20 | 37.68 | 37.08 | 37.35 | 215,700 | +0.34(+0.92%) |
Oct 17, 2006 | 37.38 | 37.38 | 36.70 | 37.01 | 302,200 | -0.57(-1.52%) |
Oct 16, 2006 | 37.10 | 37.67 | 36.78 | 37.58 | 231,300 | +0.60(+1.62%) |
Oct 13, 2006 | 37.00 | 37.15 | 36.60 | 36.98 | 432,200 | +0.09(+0.24%) |
Oct 12, 2006 | 35.45 | 36.93 | 35.45 | 36.89 | 392,800 | +1.59(+4.50%) |
Oct 11, 2006 | 35.63 | 35.64 | 35.02 | 35.30 | 205,600 | -0.40(-1.12%) |
Oct 10, 2006 | 35.58 | 35.75 | 35.28 | 35.70 | 336,600 | +0.20(+0.56%) |
Oct 09, 2006 | 35.60 | 35.76 | 35.12 | 35.50 | 439,700 | -0.26(-0.73%) |
Oct 06, 2006 | 35.82 | 35.97 | 35.20 | 35.76 | 398,900 | -0.09(-0.25%) |
Oct 05, 2006 | 35.88 | 35.93 | 35.17 | 35.85 | 340,500 | -0.06(-0.17%) |
Oct 04, 2006 | 34.88 | 35.98 | 34.81 | 35.91 | 456,100 | +1.06(+3.04%) |
Oct 03, 2006 | 34.25 | 35.30 | 34.03 | 34.85 | 407,900 | +0.45(+1.31%) |
Oct 02, 2006 | 34.47 | 34.95 | 34.07 | 34.40 | 261,200 | -0.07(-0.20%) |
Sep 29, 2006 | 35.02 | 35.28 | 34.16 | 34.47 | 425,100 | -0.55(-1.57%) |
Sep 28, 2006 | 34.98 | 35.34 | 34.76 | 35.02 | 321,700 | +0.04(+0.11%) |
Sep 27, 2006 | 34.42 | 34.99 | 34.12 | 34.98 | 797,200 | +0.51(+1.48%) |
Sep 26, 2006 | 34.57 | 35.34 | 33.98 | 34.47 | 482,000 | -0.12(-0.35%) |
Sep 25, 2006 | 34.20 | 35.00 | 34.18 | 34.59 | 1,038,600 | +0.33(+0.96%) |
Sep 22, 2006 | 33.19 | 34.27 | 33.19 | 34.26 | 1,289,000 | +2.57(+8.11%) |
Sep 21, 2006 | 31.01 | 31.77 | 30.92 | 31.69 | 809,400 | +0.77(+2.49%) |
Sep 20, 2006 | 30.21 | 31.00 | 30.17 | 30.92 | 547,100 | +0.72(+2.38%) |
Sep 19, 2006 | 30.24 | 30.35 | 29.78 | 30.20 | 493,500 | -0.10(-0.33%) |
Sep 18, 2006 | 30.25 | 30.65 | 30.03 | 30.30 | 308,800 | -0.55(-1.78%) |
Sep 15, 2006 | 30.95 | 31.22 | 30.64 | 30.85 | 495,500 | +0.28(+0.92%) |
Sep 14, 2006 | 30.33 | 30.65 | 30.04 | 30.57 | 349,300 | +0.06(+0.20%) |
Sep 13, 2006 | 30.08 | 30.56 | 29.86 | 30.51 | 341,800 | +0.34(+1.13%) |
Sep 12, 2006 | 28.72 | 30.34 | 28.71 | 30.17 | 528,400 | +1.44(+5.01%) |
Sep 11, 2006 | 27.41 | 28.91 | 27.41 | 28.73 | 482,300 | +1.28(+4.66%) |
Sep 08, 2006 | 27.09 | 27.51 | 26.93 | 27.45 | 358,300 | +0.35(+1.29%) |
Sep 07, 2006 | 27.30 | 27.61 | 26.98 | 27.10 | 456,500 | -0.40(-1.45%) |
Sep 06, 2006 | 28.18 | 28.41 | 27.49 | 27.50 | 277,400 | -0.89(-3.13%) |
Sep 05, 2006 | 27.80 | 28.77 | 27.74 | 28.39 | 409,900 | +1.04(+3.80%) |
Sep 01, 2006 | 27.53 | 27.70 | 27.22 | 27.35 | 268,200 | -0.13(-0.47%) |
Aug 31, 2006 | 27.48 | 27.69 | 27.43 | 27.48 | 263,100 | +0.05(+0.18%) |
Aug 30, 2006 | 27.07 | 27.69 | 26.82 | 27.43 | 419,100 | +0.53(+1.97%) |
Aug 29, 2006 | 27.15 | 27.70 | 26.86 | 26.90 | 504,700 | -0.24(-0.88%) |
Aug 28, 2006 | 27.53 | 27.93 | 27.09 | 27.14 | 496,800 | -0.38(-1.38%) |
Aug 25, 2006 | 28.05 | 28.05 | 27.29 | 27.52 | 469,600 | -0.78(-2.76%) |
Aug 24, 2006 | 28.00 | 28.69 | 27.75 | 28.30 | 1,207,600 | +1.20(+4.43%) |
Aug 23, 2006 | 27.90 | 27.97 | 26.81 | 27.10 | 311,800 | -0.80(-2.87%) |
Aug 22, 2006 | 27.98 | 28.26 | 27.70 | 27.90 | 272,100 | -0.20(-0.71%) |
Aug 21, 2006 | 28.90 | 28.90 | 28.03 | 28.10 | 282,400 | -0.84(-2.90%) |
Aug 18, 2006 | 29.48 | 29.52 | 28.62 | 28.94 | 257,100 | -0.41(-1.40%) |
Aug 17, 2006 | 28.90 | 29.74 | 28.90 | 29.35 | 355,900 | +0.49(+1.70%) |
Aug 16, 2006 | 28.55 | 28.93 | 28.46 | 28.86 | 114,000 | +0.36(+1.26%) |
Aug 15, 2006 | 28.50 | 28.62 | 28.15 | 28.50 | 168,100 | +0.39(+1.39%) |
Aug 14, 2006 | 27.90 | 28.28 | 27.76 | 28.11 | 292,100 | +0.31(+1.12%) |
Aug 11, 2006 | 27.54 | 27.87 | 27.45 | 27.80 | 327,600 | +0.33(+1.20%) |
Aug 10, 2006 | 27.32 | 27.51 | 26.49 | 27.47 | 305,000 | -0.05(-0.18%) |
Aug 09, 2006 | 27.83 | 28.08 | 27.35 | 27.52 | 271,000 | -0.16(-0.58%) |
Aug 08, 2006 | 28.40 | 28.52 | 27.62 | 27.68 | 399,000 | -0.72(-2.54%) |
Aug 07, 2006 | 28.40 | 28.65 | 27.97 | 28.40 | 214,800 | -0.19(-0.66%) |
Aug 04, 2006 | 28.80 | 29.19 | 28.35 | 28.59 | 498,100 | -0.01(-0.03%) |
Aug 03, 2006 | 27.37 | 28.79 | 27.30 | 28.60 | 411,800 | +0.98(+3.55%) |
Aug 02, 2006 | 27.25 | 27.74 | 27.12 | 27.62 | 502,800 | +0.47(+1.73%) |