Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.03 | 39.89 | 38.55 | 38.63 | 1,415,151 | -0.33(-0.85%) |
May 30, 2007 | 37.86 | 38.98 | 37.38 | 38.96 | 1,090,100 | +0.97(+2.55%) |
May 29, 2007 | 38.58 | 38.90 | 37.91 | 37.99 | 674,630 | -0.37(-0.96%) |
May 25, 2007 | 38.26 | 38.95 | 38.05 | 38.36 | 685,800 | +0.42(+1.11%) |
May 24, 2007 | 39.30 | 39.49 | 37.80 | 37.94 | 876,975 | -1.15(-2.94%) |
May 23, 2007 | 39.76 | 39.76 | 38.97 | 39.09 | 876,600 | -0.38(-0.96%) |
May 22, 2007 | 39.08 | 39.79 | 38.98 | 39.47 | 1,304,600 | +0.47(+1.21%) |
May 21, 2007 | 38.73 | 39.13 | 38.66 | 39.00 | 870,425 | +0.42(+1.09%) |
May 18, 2007 | 38.53 | 38.71 | 38.25 | 38.58 | 720,400 | +0.34(+0.89%) |
May 17, 2007 | 38.68 | 38.69 | 38.20 | 38.24 | 858,002 | -0.17(-0.44%) |
May 16, 2007 | 38.20 | 38.62 | 37.86 | 38.41 | 950,900 | +0.60(+1.59%) |
May 15, 2007 | 37.90 | 38.12 | 37.45 | 37.81 | 1,027,000 | +0.26(+0.69%) |
May 14, 2007 | 37.51 | 38.11 | 37.33 | 37.55 | 1,397,700 | +0.20(+0.54%) |
May 11, 2007 | 36.40 | 37.47 | 36.18 | 37.35 | 1,898,000 | +1.15(+3.18%) |
May 10, 2007 | 36.97 | 37.20 | 36.04 | 36.20 | 1,024,955 | -0.94(-2.53%) |
May 09, 2007 | 37.71 | 37.91 | 36.83 | 37.14 | 1,350,800 | -0.58(-1.54%) |
May 08, 2007 | 36.67 | 37.94 | 36.47 | 37.72 | 1,936,290 | +1.25(+3.43%) |
May 07, 2007 | 36.99 | 37.50 | 36.29 | 36.47 | 2,230,550 | -0.62(-1.67%) |
May 04, 2007 | 38.74 | 39.00 | 35.89 | 37.09 | 4,235,558 | -1.73(-4.46%) |
May 03, 2007 | 37.74 | 39.88 | 37.93 | 38.82 | 1,788,300 | -0.28(-0.72%) |
May 02, 2007 | 38.60 | 40.05 | 38.55 | 39.10 | 1,851,800 | +0.57(+1.48%) |
May 01, 2007 | 39.26 | 39.41 | 37.90 | 38.53 | 1,788,840 | -0.20(-0.52%) |
Apr 30, 2007 | 40.69 | 40.69 | 38.61 | 38.73 | 2,343,408 | -2.67(-6.45%) |
Apr 27, 2007 | 41.54 | 41.68 | 40.69 | 41.40 | 1,048,350 | -0.30(-0.72%) |
Apr 26, 2007 | 42.10 | 42.45 | 41.36 | 41.70 | 1,050,900 | -0.22(-0.52%) |
Apr 25, 2007 | 42.27 | 42.40 | 41.64 | 41.92 | 1,160,400 | +0.00(+0.00%) |
Apr 24, 2007 | 42.33 | 42.50 | 41.60 | 41.92 | 500,800 | -0.45(-1.06%) |
Apr 23, 2007 | 42.02 | 42.76 | 42.02 | 42.37 | 848,700 | +0.38(+0.90%) |
Apr 20, 2007 | 41.59 | 42.00 | 41.14 | 41.99 | 778,600 | +0.84(+2.04%) |
Apr 19, 2007 | 41.82 | 42.07 | 41.08 | 41.15 | 1,151,300 | -0.98(-2.33%) |
Apr 18, 2007 | 41.82 | 42.26 | 41.34 | 42.13 | 865,500 | +0.01(+0.02%) |
Apr 17, 2007 | 42.40 | 42.45 | 41.63 | 42.12 | 1,221,100 | -0.29(-0.68%) |
Apr 16, 2007 | 41.49 | 42.44 | 41.49 | 42.41 | 1,426,500 | +1.24(+3.01%) |
Apr 13, 2007 | 41.15 | 41.22 | 40.38 | 41.17 | 1,049,100 | +0.23(+0.56%) |
Apr 12, 2007 | 40.65 | 41.00 | 40.26 | 40.94 | 949,800 | +0.21(+0.52%) |
Apr 11, 2007 | 40.74 | 41.38 | 40.37 | 40.73 | 981,636 | +0.03(+0.07%) |
Apr 10, 2007 | 40.20 | 41.12 | 39.90 | 40.70 | 2,205,200 | +0.10(+0.25%) |
Apr 09, 2007 | 39.81 | 40.75 | 39.64 | 40.60 | 1,574,700 | +1.18(+2.99%) |
Apr 05, 2007 | 39.23 | 40.64 | 39.14 | 39.42 | 1,596,693 | +0.54(+1.39%) |
Apr 04, 2007 | 38.49 | 38.95 | 38.27 | 38.88 | 1,223,900 | +0.66(+1.73%) |
Apr 03, 2007 | 38.03 | 38.65 | 37.60 | 38.22 | 1,375,200 | +0.57(+1.51%) |
Apr 02, 2007 | 38.01 | 38.32 | 37.51 | 37.65 | 1,286,300 | -0.68(-1.77%) |
Mar 30, 2007 | 37.78 | 38.60 | 37.53 | 38.33 | 1,970,600 | +0.77(+2.05%) |
Mar 29, 2007 | 37.85 | 38.27 | 37.14 | 37.56 | 1,013,008 | +0.33(+0.89%) |
Mar 28, 2007 | 37.15 | 37.53 | 36.89 | 37.23 | 1,103,800 | -0.40(-1.06%) |
Mar 27, 2007 | 38.26 | 38.36 | 37.13 | 37.63 | 1,544,000 | -0.78(-2.03%) |
Mar 26, 2007 | 39.10 | 39.10 | 38.02 | 38.41 | 1,467,700 | -0.66(-1.69%) |
Mar 23, 2007 | 39.49 | 39.80 | 38.95 | 39.07 | 525,300 | -0.52(-1.31%) |
Mar 22, 2007 | 39.51 | 39.76 | 39.09 | 39.59 | 690,900 | +0.08(+0.20%) |
Mar 21, 2007 | 38.57 | 39.74 | 38.50 | 39.51 | 1,132,100 | +1.04(+2.70%) |
Mar 20, 2007 | 38.53 | 38.79 | 38.38 | 38.47 | 1,315,300 | +0.31(+0.81%) |
Mar 19, 2007 | 37.99 | 38.54 | 37.69 | 38.16 | 818,501 | +0.37(+0.98%) |
Mar 16, 2007 | 38.19 | 38.33 | 37.17 | 37.79 | 1,072,300 | -0.15(-0.40%) |
Mar 15, 2007 | 37.76 | 38.26 | 37.41 | 37.94 | 1,086,000 | +0.24(+0.64%) |
Mar 14, 2007 | 37.70 | 38.15 | 36.41 | 37.70 | 1,862,900 | +0.02(+0.05%) |
Mar 13, 2007 | 39.36 | 39.82 | 37.51 | 37.68 | 1,421,400 | -1.68(-4.27%) |
Mar 12, 2007 | 39.62 | 39.90 | 39.19 | 39.36 | 2,419,100 | -0.01(-0.03%) |
Mar 09, 2007 | 39.10 | 39.50 | 38.55 | 39.37 | 826,700 | +0.40(+1.03%) |
Mar 08, 2007 | 38.40 | 39.45 | 38.10 | 38.97 | 1,255,290 | +1.19(+3.15%) |
Mar 07, 2007 | 37.98 | 38.89 | 37.74 | 37.78 | 1,621,700 | +0.25(+0.67%) |
Mar 06, 2007 | 36.91 | 37.70 | 36.42 | 37.53 | 1,463,400 | +1.87(+5.24%) |
Mar 05, 2007 | 35.46 | 36.51 | 35.46 | 35.66 | 1,568,001 | -0.52(-1.44%) |
Mar 02, 2007 | 36.86 | 37.46 | 36.10 | 36.18 | 1,369,300 | -1.24(-3.31%) |
Mar 01, 2007 | 37.51 | 37.87 | 36.77 | 37.42 | 1,153,494 | -1.04(-2.70%) |
Feb 28, 2007 | 38.00 | 38.59 | 37.03 | 38.46 | 1,865,600 | +0.20(+0.52%) |
Feb 27, 2007 | 39.15 | 39.23 | 37.25 | 38.26 | 1,949,800 | -1.96(-4.87%) |
Feb 26, 2007 | 40.50 | 40.53 | 40.11 | 40.22 | 708,053 | +0.14(+0.35%) |
Feb 23, 2007 | 40.38 | 40.64 | 39.73 | 40.08 | 972,100 | -0.20(-0.50%) |
Feb 22, 2007 | 40.70 | 41.53 | 40.17 | 40.28 | 1,923,200 | -0.18(-0.44%) |
Feb 21, 2007 | 39.90 | 40.64 | 39.86 | 40.46 | 1,182,900 | +0.96(+2.43%) |
Feb 20, 2007 | 39.03 | 39.73 | 38.89 | 39.50 | 1,154,100 | +0.73(+1.88%) |
Feb 16, 2007 | 38.73 | 38.81 | 38.23 | 38.77 | 824,100 | +0.05(+0.13%) |
Feb 15, 2007 | 37.84 | 39.21 | 37.65 | 38.72 | 2,156,200 | +1.16(+3.09%) |
Feb 14, 2007 | 38.30 | 38.53 | 37.32 | 37.56 | 2,059,047 | -0.19(-0.50%) |
Feb 13, 2007 | 35.77 | 38.02 | 35.77 | 37.75 | 1,994,799 | +1.99(+5.56%) |
Feb 12, 2007 | 35.96 | 36.10 | 35.38 | 35.76 | 1,017,195 | +0.07(+0.20%) |
Feb 09, 2007 | 35.81 | 36.46 | 35.40 | 35.69 | 633,400 | +0.04(+0.11%) |
Feb 08, 2007 | 35.77 | 35.93 | 35.57 | 35.65 | 423,900 | -0.13(-0.36%) |
Feb 07, 2007 | 35.45 | 36.05 | 35.43 | 35.78 | 729,200 | +0.33(+0.93%) |
Feb 06, 2007 | 34.87 | 35.76 | 34.63 | 35.45 | 924,500 | +0.71(+2.04%) |
Feb 05, 2007 | 35.62 | 35.86 | 34.74 | 34.74 | 1,299,600 | -0.72(-2.03%) |
Feb 02, 2007 | 35.56 | 35.70 | 34.88 | 35.46 | 1,417,000 | +0.55(+1.58%) |
Feb 01, 2007 | 34.91 | 36.15 | 34.69 | 34.91 | 2,034,900 | +0.23(+0.66%) |
Jan 31, 2007 | 34.26 | 34.77 | 34.12 | 34.68 | 910,800 | +0.18(+0.52%) |
Jan 30, 2007 | 34.05 | 34.68 | 33.95 | 34.50 | 1,718,400 | +0.56(+1.65%) |
Jan 29, 2007 | 33.40 | 34.19 | 33.36 | 33.94 | 1,189,500 | +0.69(+2.08%) |
Jan 26, 2007 | 32.80 | 33.26 | 32.63 | 33.25 | 588,400 | +0.45(+1.37%) |
Jan 25, 2007 | 33.80 | 33.96 | 32.61 | 32.80 | 968,800 | -1.00(-2.96%) |
Jan 24, 2007 | 33.90 | 33.97 | 33.73 | 33.80 | 728,000 | -0.10(-0.29%) |
Jan 23, 2007 | 33.73 | 34.17 | 33.63 | 33.90 | 609,500 | +0.27(+0.80%) |
Jan 22, 2007 | 33.80 | 33.90 | 33.52 | 33.63 | 1,352,100 | -0.17(-0.50%) |
Jan 19, 2007 | 33.58 | 33.81 | 33.24 | 33.80 | 959,900 | +0.19(+0.57%) |
Jan 18, 2007 | 33.50 | 33.95 | 33.50 | 33.61 | 928,300 | +0.11(+0.33%) |
Jan 17, 2007 | 34.12 | 34.51 | 33.42 | 33.50 | 618,900 | -0.35(-1.03%) |
Jan 16, 2007 | 33.20 | 34.49 | 33.10 | 33.85 | 1,786,700 | +0.71(+2.14%) |
Jan 12, 2007 | 31.23 | 33.35 | 31.23 | 33.14 | 1,649,500 | +2.37(+7.70%) |
Jan 11, 2007 | 30.30 | 31.19 | 30.30 | 30.77 | 1,621,600 | +0.57(+1.89%) |
Jan 10, 2007 | 30.40 | 30.59 | 30.13 | 30.20 | 1,055,700 | -0.30(-0.98%) |
Jan 09, 2007 | 31.07 | 31.12 | 30.28 | 30.50 | 870,000 | -0.46(-1.49%) |
Jan 08, 2007 | 30.80 | 31.16 | 30.58 | 30.96 | 716,600 | +0.16(+0.52%) |
Jan 05, 2007 | 31.60 | 31.60 | 30.76 | 30.80 | 578,300 | -0.86(-2.72%) |
Jan 04, 2007 | 32.40 | 32.41 | 31.54 | 31.66 | 1,465,700 | -0.82(-2.52%) |
Jan 03, 2007 | 31.99 | 33.22 | 31.86 | 32.48 | 1,703,900 | +0.99(+3.14%) |
Dec 29, 2006 | 31.52 | 31.64 | 31.28 | 31.49 | 445,000 | -0.06(-0.19%) |
Dec 28, 2006 | 31.37 | 31.77 | 31.23 | 31.55 | 306,200 | +0.15(+0.48%) |
Dec 27, 2006 | 31.00 | 31.75 | 31.00 | 31.40 | 507,500 | +0.28(+0.90%) |
Dec 26, 2006 | 29.90 | 31.21 | 29.90 | 31.12 | 759,100 | +1.10(+3.66%) |
Dec 22, 2006 | 29.49 | 30.13 | 29.30 | 30.02 | 985,500 | +0.43(+1.45%) |
Dec 21, 2006 | 30.27 | 30.30 | 29.50 | 29.59 | 896,600 | -0.68(-2.25%) |
Dec 20, 2006 | 29.46 | 30.39 | 29.00 | 30.27 | 1,163,500 | +0.77(+2.61%) |
Dec 19, 2006 | 29.57 | 29.66 | 29.27 | 29.50 | 782,200 | -0.11(-0.37%) |
Dec 18, 2006 | 29.76 | 30.34 | 29.39 | 29.61 | 1,101,900 | -0.59(-1.95%) |
Dec 15, 2006 | 30.65 | 30.69 | 29.95 | 30.20 | 1,004,500 | -0.45(-1.47%) |
Dec 14, 2006 | 31.13 | 31.19 | 30.60 | 30.65 | 889,600 | -0.85(-2.70%) |
Dec 13, 2006 | 31.29 | 31.53 | 30.94 | 31.50 | 683,400 | +0.50(+1.61%) |
Dec 12, 2006 | 31.28 | 31.30 | 30.76 | 31.00 | 1,035,100 | -0.43(-1.37%) |
Dec 11, 2006 | 31.59 | 31.78 | 31.20 | 31.43 | 489,600 | +0.10(+0.32%) |
Dec 08, 2006 | 31.34 | 31.42 | 30.85 | 31.33 | 774,800 | +0.08(+0.26%) |
Dec 07, 2006 | 31.59 | 31.65 | 31.23 | 31.25 | 508,400 | -0.24(-0.76%) |
Dec 06, 2006 | 31.38 | 31.64 | 31.21 | 31.49 | 783,100 | +0.17(+0.54%) |
Dec 05, 2006 | 31.78 | 31.83 | 31.28 | 31.32 | 602,000 | -0.16(-0.51%) |
Dec 04, 2006 | 31.35 | 31.64 | 31.32 | 31.48 | 682,600 | +0.38(+1.22%) |
Dec 01, 2006 | 30.87 | 31.32 | 30.65 | 31.10 | 800,700 | +0.26(+0.84%) |
Nov 30, 2006 | 30.60 | 30.98 | 30.30 | 30.84 | 609,500 | +0.14(+0.46%) |
Nov 29, 2006 | 30.08 | 30.70 | 30.08 | 30.70 | 792,000 | +0.69(+2.30%) |
Nov 28, 2006 | 29.58 | 30.35 | 29.32 | 30.01 | 908,600 | -0.10(-0.33%) |
Nov 27, 2006 | 30.76 | 30.78 | 29.87 | 30.11 | 1,161,200 | -0.65(-2.11%) |
Nov 24, 2006 | 30.60 | 30.96 | 30.60 | 30.76 | 218,200 | +0.17(+0.56%) |
Nov 22, 2006 | 30.58 | 30.87 | 30.35 | 30.59 | 750,100 | +0.16(+0.53%) |
Nov 21, 2006 | 30.03 | 30.60 | 30.03 | 30.43 | 392,600 | +0.27(+0.90%) |
Nov 20, 2006 | 30.19 | 30.75 | 30.10 | 30.16 | 930,100 | +0.11(+0.37%) |
Nov 17, 2006 | 29.25 | 30.20 | 28.88 | 30.05 | 654,200 | +0.45(+1.52%) |
Nov 16, 2006 | 29.43 | 29.91 | 29.40 | 29.60 | 531,800 | +0.19(+0.65%) |
Nov 15, 2006 | 29.80 | 29.80 | 29.21 | 29.41 | 819,800 | -0.49(-1.64%) |
Nov 14, 2006 | 29.19 | 30.40 | 29.19 | 29.90 | 908,800 | +0.74(+2.54%) |
Nov 13, 2006 | 28.85 | 29.33 | 28.81 | 29.16 | 422,500 | +0.16(+0.55%) |
Nov 10, 2006 | 28.43 | 29.02 | 27.92 | 29.00 | 1,033,400 | +0.16(+0.55%) |
Nov 09, 2006 | 29.58 | 29.95 | 28.80 | 28.84 | 1,236,100 | -0.59(-2.00%) |
Nov 08, 2006 | 29.46 | 29.59 | 29.28 | 29.43 | 900,700 | -0.03(-0.10%) |
Nov 07, 2006 | 29.38 | 29.74 | 29.38 | 29.46 | 1,220,500 | -0.04(-0.14%) |
Nov 06, 2006 | 28.77 | 29.64 | 28.77 | 29.50 | 1,320,600 | +0.89(+3.11%) |
Nov 03, 2006 | 28.45 | 28.98 | 28.14 | 28.61 | 813,700 | +0.21(+0.74%) |
Nov 02, 2006 | 27.65 | 28.69 | 27.42 | 28.40 | 970,900 | +0.35(+1.25%) |
Nov 01, 2006 | 27.56 | 28.61 | 27.56 | 28.05 | 709,100 | +0.03(+0.11%) |
Oct 31, 2006 | 28.44 | 28.63 | 27.86 | 28.02 | 978,200 | -0.27(-0.95%) |
Oct 30, 2006 | 27.97 | 28.66 | 27.77 | 28.29 | 1,068,000 | +0.18(+0.64%) |
Oct 27, 2006 | 27.96 | 28.31 | 27.66 | 28.11 | 460,500 | +0.16(+0.57%) |
Oct 26, 2006 | 27.45 | 27.98 | 27.27 | 27.95 | 464,400 | +0.50(+1.82%) |
Oct 25, 2006 | 26.60 | 27.56 | 26.52 | 27.45 | 1,556,200 | +1.05(+3.98%) |
Oct 24, 2006 | 25.94 | 26.51 | 25.70 | 26.40 | 824,900 | +0.47(+1.81%) |
Oct 23, 2006 | 26.21 | 26.41 | 25.77 | 25.93 | 1,182,800 | -0.38(-1.44%) |
Oct 20, 2006 | 27.33 | 27.33 | 25.70 | 26.31 | 3,085,400 | -2.46(-8.55%) |
Oct 19, 2006 | 28.68 | 28.98 | 28.30 | 28.77 | 415,300 | +0.13(+0.45%) |
Oct 18, 2006 | 28.10 | 28.64 | 28.07 | 28.64 | 643,900 | +0.84(+3.02%) |
Oct 17, 2006 | 27.96 | 28.17 | 27.67 | 27.80 | 677,100 | -0.41(-1.45%) |
Oct 16, 2006 | 27.42 | 28.21 | 27.40 | 28.21 | 902,700 | +0.68(+2.47%) |
Oct 13, 2006 | 27.05 | 27.53 | 26.80 | 27.53 | 726,800 | +0.74(+2.76%) |
Oct 12, 2006 | 26.80 | 27.63 | 26.64 | 26.79 | 1,438,100 | +0.27(+1.02%) |
Oct 11, 2006 | 27.30 | 27.46 | 26.30 | 26.52 | 782,300 | -1.08(-3.91%) |
Oct 10, 2006 | 28.00 | 28.00 | 26.94 | 27.60 | 778,100 | -0.56(-1.99%) |
Oct 09, 2006 | 27.33 | 28.22 | 27.11 | 28.16 | 794,100 | +0.58(+2.10%) |
Oct 06, 2006 | 27.70 | 27.95 | 27.38 | 27.58 | 378,100 | -0.24(-0.86%) |
Oct 05, 2006 | 26.75 | 27.82 | 26.75 | 27.82 | 854,500 | +1.17(+4.39%) |
Oct 04, 2006 | 26.41 | 26.71 | 26.31 | 26.65 | 397,700 | +0.09(+0.34%) |
Oct 03, 2006 | 26.56 | 26.68 | 26.10 | 26.56 | 494,200 | -0.21(-0.78%) |
Oct 02, 2006 | 27.00 | 27.01 | 26.40 | 26.77 | 374,200 | -0.22(-0.82%) |
Sep 29, 2006 | 26.96 | 27.38 | 26.78 | 26.99 | 470,500 | -0.18(-0.66%) |
Sep 28, 2006 | 26.60 | 27.18 | 26.50 | 27.17 | 637,500 | +0.54(+2.03%) |
Sep 27, 2006 | 26.58 | 26.88 | 26.40 | 26.63 | 354,300 | -0.15(-0.56%) |
Sep 26, 2006 | 25.81 | 26.91 | 25.81 | 26.78 | 791,000 | +1.07(+4.16%) |
Sep 25, 2006 | 25.45 | 25.95 | 25.30 | 25.71 | 401,300 | +0.15(+0.59%) |
Sep 22, 2006 | 25.59 | 25.75 | 25.01 | 25.56 | 592,600 | -0.20(-0.78%) |
Sep 21, 2006 | 26.00 | 26.22 | 25.54 | 25.76 | 556,100 | -0.25(-0.96%) |
Sep 20, 2006 | 25.00 | 26.04 | 24.96 | 26.01 | 730,100 | +0.98(+3.92%) |
Sep 19, 2006 | 24.97 | 25.37 | 24.74 | 25.03 | 486,400 | -0.04(-0.16%) |
Sep 18, 2006 | 24.46 | 25.24 | 23.96 | 25.07 | 706,000 | +0.96(+3.98%) |
Sep 15, 2006 | 24.19 | 24.33 | 23.88 | 24.11 | 396,000 | -0.03(-0.12%) |
Sep 14, 2006 | 23.68 | 24.29 | 23.68 | 24.14 | 504,800 | +0.21(+0.88%) |
Sep 13, 2006 | 23.37 | 23.96 | 23.24 | 23.93 | 294,000 | +0.56(+2.40%) |
Sep 12, 2006 | 23.16 | 23.57 | 23.16 | 23.37 | 251,900 | +0.11(+0.47%) |
Sep 11, 2006 | 23.50 | 23.50 | 22.90 | 23.26 | 477,200 | -0.22(-0.94%) |
Sep 08, 2006 | 22.97 | 23.70 | 22.50 | 23.48 | 254,000 | +0.28(+1.21%) |
Sep 07, 2006 | 23.52 | 23.52 | 22.95 | 23.20 | 622,300 | -0.42(-1.78%) |
Sep 06, 2006 | 23.91 | 23.91 | 23.56 | 23.62 | 411,700 | -0.29(-1.21%) |
Sep 05, 2006 | 23.88 | 24.00 | 23.65 | 23.91 | 388,900 | -0.13(-0.54%) |
Sep 01, 2006 | 23.37 | 24.13 | 23.37 | 24.04 | 403,100 | +0.86(+3.71%) |
Aug 31, 2006 | 22.94 | 23.35 | 22.87 | 23.18 | 342,200 | +0.34(+1.49%) |
Aug 30, 2006 | 23.26 | 23.26 | 22.84 | 22.84 | 390,600 | -0.17(-0.74%) |
Aug 29, 2006 | 22.92 | 23.07 | 22.85 | 23.01 | 399,800 | +0.08(+0.35%) |
Aug 28, 2006 | 22.42 | 23.24 | 22.31 | 22.93 | 714,900 | +0.44(+1.96%) |
Aug 25, 2006 | 23.05 | 23.16 | 22.22 | 22.49 | 414,100 | -0.49(-2.13%) |
Aug 24, 2006 | 23.00 | 23.10 | 22.58 | 22.98 | 343,900 | -0.06(-0.26%) |
Aug 23, 2006 | 23.21 | 23.41 | 22.92 | 23.04 | 251,600 | -0.21(-0.90%) |
Aug 22, 2006 | 23.29 | 23.43 | 23.04 | 23.25 | 196,400 | -0.04(-0.17%) |
Aug 21, 2006 | 23.43 | 23.61 | 23.10 | 23.29 | 102,300 | -0.31(-1.31%) |
Aug 18, 2006 | 23.65 | 23.71 | 23.00 | 23.60 | 352,000 | -0.06(-0.25%) |
Aug 17, 2006 | 23.67 | 23.82 | 23.40 | 23.66 | 342,000 | +0.01(+0.04%) |
Aug 16, 2006 | 23.71 | 24.03 | 23.41 | 23.65 | 314,500 | -0.11(-0.46%) |
Aug 15, 2006 | 23.65 | 23.80 | 23.25 | 23.76 | 225,900 | +0.52(+2.24%) |
Aug 14, 2006 | 23.11 | 23.50 | 22.96 | 23.24 | 217,600 | +0.15(+0.65%) |
Aug 11, 2006 | 23.00 | 23.23 | 22.34 | 23.09 | 549,500 | +0.14(+0.61%) |
Aug 10, 2006 | 23.19 | 23.22 | 22.85 | 22.95 | 340,000 | -0.34(-1.46%) |
Aug 09, 2006 | 23.14 | 23.37 | 22.97 | 23.29 | 446,800 | +0.28(+1.22%) |
Aug 08, 2006 | 23.90 | 23.90 | 22.93 | 23.01 | 418,300 | -0.93(-3.88%) |
Aug 07, 2006 | 23.15 | 23.99 | 23.10 | 23.94 | 458,000 | +0.84(+3.64%) |
Aug 04, 2006 | 23.62 | 23.90 | 22.96 | 23.10 | 699,000 | -0.54(-2.28%) |
Aug 03, 2006 | 24.05 | 24.05 | 23.18 | 23.64 | 597,600 | -0.50(-2.07%) |
Aug 02, 2006 | 24.02 | 24.34 | 23.77 | 24.14 | 328,300 | +0.11(+0.46%) |
Aug 01, 2006 | 24.27 | 24.32 | 23.61 | 24.03 | 392,300 | -0.21(-0.87%) |
Jul 31, 2006 | 23.92 | 24.32 | 23.70 | 24.24 | 637,900 | +0.32(+1.34%) |
Jul 28, 2006 | 23.40 | 24.00 | 23.34 | 23.92 | 468,500 | +0.66(+2.84%) |
Jul 27, 2006 | 23.21 | 23.71 | 23.04 | 23.26 | 391,200 | +0.01(+0.04%) |
Jul 26, 2006 | 23.17 | 23.46 | 23.09 | 23.25 | 320,300 | +0.13(+0.56%) |
Jul 25, 2006 | 23.28 | 23.28 | 22.50 | 23.12 | 379,200 | -0.02(-0.09%) |
Jul 24, 2006 | 22.36 | 23.28 | 22.28 | 23.14 | 572,400 | +0.73(+3.26%) |
Jul 21, 2006 | 22.71 | 22.78 | 22.25 | 22.41 | 615,400 | -0.37(-1.62%) |
Jul 20, 2006 | 22.79 | 22.98 | 22.70 | 22.78 | 521,100 | -0.01(-0.04%) |
Jul 19, 2006 | 22.52 | 22.91 | 22.50 | 22.79 | 507,000 | +0.09(+0.40%) |
Jul 18, 2006 | 22.64 | 22.82 | 22.55 | 22.70 | 492,800 | +0.07(+0.31%) |
Jul 17, 2006 | 23.02 | 23.04 | 22.49 | 22.63 | 304,100 | -0.41(-1.78%) |
Jul 14, 2006 | 23.10 | 23.11 | 22.76 | 23.04 | 382,600 | -0.13(-0.56%) |
Jul 13, 2006 | 24.01 | 24.04 | 22.98 | 23.17 | 566,400 | -0.83(-3.46%) |
Jul 12, 2006 | 23.77 | 24.16 | 23.77 | 24.00 | 681,900 | +0.21(+0.88%) |
Jul 11, 2006 | 22.56 | 23.85 | 22.44 | 23.79 | 812,000 | +1.24(+5.50%) |
Jul 10, 2006 | 23.11 | 23.14 | 22.55 | 22.55 | 465,600 | -0.51(-2.21%) |
Jul 07, 2006 | 23.23 | 23.23 | 22.82 | 23.06 | 568,400 | -0.19(-0.82%) |
Jul 06, 2006 | 23.30 | 23.51 | 23.12 | 23.25 | 621,100 | -0.32(-1.36%) |
Jul 05, 2006 | 23.62 | 23.78 | 23.48 | 23.57 | 469,500 | +0.13(+0.55%) |
Jul 03, 2006 | 23.43 | 23.64 | 23.24 | 23.44 | 93,800 | +0.22(+0.95%) |
Jun 30, 2006 | 23.35 | 23.50 | 22.95 | 23.22 | 364,800 | +0.05(+0.22%) |
Jun 29, 2006 | 22.45 | 23.23 | 22.45 | 23.17 | 372,800 | +0.80(+3.58%) |
Jun 28, 2006 | 22.40 | 22.47 | 22.20 | 22.37 | 334,800 | +0.02(+0.09%) |
Jun 27, 2006 | 22.27 | 22.46 | 22.23 | 22.35 | 582,000 | +0.05(+0.22%) |
Jun 26, 2006 | 22.30 | 22.37 | 22.10 | 22.30 | 517,000 | +0.11(+0.50%) |
Jun 23, 2006 | 22.14 | 22.41 | 21.71 | 22.19 | 543,800 | +0.05(+0.23%) |
Jun 22, 2006 | 21.90 | 22.19 | 21.82 | 22.14 | 749,600 | -0.12(-0.54%) |
Jun 21, 2006 | 21.55 | 22.36 | 21.49 | 22.26 | 692,200 | +0.71(+3.29%) |
Jun 20, 2006 | 21.10 | 21.70 | 21.10 | 21.55 | 506,100 | +0.11(+0.51%) |
Jun 19, 2006 | 22.15 | 22.15 | 21.35 | 21.44 | 399,400 | -0.65(-2.94%) |
Jun 16, 2006 | 22.60 | 22.66 | 21.95 | 22.09 | 527,300 | -0.68(-2.99%) |
Jun 15, 2006 | 22.53 | 22.80 | 22.47 | 22.77 | 1,000,400 | +0.62(+2.80%) |
Jun 14, 2006 | 21.50 | 22.55 | 21.24 | 22.15 | 1,455,000 | +1.02(+4.83%) |
Jun 13, 2006 | 20.65 | 21.23 | 20.12 | 21.13 | 2,692,400 | +0.16(+0.76%) |
Jun 12, 2006 | 22.59 | 23.21 | 20.86 | 20.97 | 1,747,200 | -1.88(-8.23%) |
Jun 09, 2006 | 22.92 | 23.15 | 22.51 | 22.85 | 668,900 | -0.08(-0.35%) |
Jun 08, 2006 | 22.70 | 22.94 | 22.17 | 22.93 | 887,000 | -0.16(-0.69%) |
Jun 07, 2006 | 23.78 | 23.80 | 23.00 | 23.09 | 687,000 | -0.71(-2.98%) |
Jun 06, 2006 | 24.28 | 24.38 | 23.67 | 23.80 | 453,400 | -0.55(-2.26%) |
Jun 05, 2006 | 24.76 | 24.97 | 24.25 | 24.35 | 553,100 | -0.38(-1.54%) |
Jun 02, 2006 | 24.99 | 24.99 | 24.60 | 24.73 | 567,100 | -0.06(-0.24%) |