Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.31 | 63.63 | 61.54 | 61.88 | 6,339,085 | -0.12(-0.19%) |
May 30, 2007 | 59.77 | 62.14 | 59.20 | 62.00 | 4,571,787 | +2.17(+3.64%) |
May 29, 2007 | 59.63 | 60.65 | 59.16 | 59.83 | 3,145,950 | -0.07(-0.12%) |
May 25, 2007 | 58.90 | 60.03 | 58.85 | 59.90 | 2,609,580 | +1.93(+3.32%) |
May 24, 2007 | 59.01 | 59.98 | 57.78 | 57.97 | 3,324,054 | -0.81(-1.39%) |
May 23, 2007 | 60.12 | 60.56 | 58.73 | 58.78 | 4,352,400 | -1.22(-2.03%) |
May 22, 2007 | 60.66 | 61.93 | 59.86 | 60.01 | 3,449,500 | -0.49(-0.82%) |
May 21, 2007 | 59.78 | 61.12 | 59.45 | 60.50 | 3,193,050 | +1.01(+1.70%) |
May 18, 2007 | 58.42 | 59.65 | 57.88 | 59.49 | 2,505,252 | +1.24(+2.13%) |
May 17, 2007 | 56.84 | 58.70 | 56.90 | 58.25 | 3,382,647 | +1.15(+2.01%) |
May 16, 2007 | 58.35 | 58.49 | 55.75 | 57.10 | 4,854,904 | -1.25(-2.14%) |
May 15, 2007 | 58.23 | 59.37 | 57.93 | 58.35 | 3,237,968 | -0.55(-0.93%) |
May 14, 2007 | 59.75 | 61.17 | 58.76 | 58.90 | 3,129,006 | -0.75(-1.26%) |
May 11, 2007 | 58.99 | 60.00 | 58.75 | 59.65 | 2,413,166 | +1.20(+2.04%) |
May 10, 2007 | 59.54 | 60.41 | 57.96 | 58.45 | 3,244,146 | -1.16(-1.94%) |
May 09, 2007 | 58.18 | 59.75 | 57.75 | 59.61 | 4,117,585 | +1.58(+2.72%) |
May 08, 2007 | 58.00 | 58.48 | 56.92 | 58.03 | 4,495,944 | -0.10(-0.17%) |
May 07, 2007 | 58.40 | 58.48 | 57.61 | 58.13 | 2,801,050 | -0.35(-0.60%) |
May 04, 2007 | 57.75 | 59.59 | 57.56 | 58.48 | 3,763,050 | +1.00(+1.75%) |
May 03, 2007 | 58.27 | 59.92 | 56.92 | 57.48 | 8,909,024 | -4.44(-7.17%) |
May 02, 2007 | 60.50 | 62.20 | 59.82 | 61.91 | 4,437,675 | +1.91(+3.17%) |
May 01, 2007 | 60.88 | 61.45 | 59.48 | 60.01 | 4,996,475 | -0.59(-0.97%) |
Apr 30, 2007 | 59.60 | 62.94 | 59.41 | 60.60 | 6,447,323 | +1.02(+1.70%) |
Apr 27, 2007 | 59.35 | 59.90 | 58.76 | 59.59 | 2,273,928 | +0.16(+0.26%) |
Apr 26, 2007 | 58.27 | 59.88 | 57.85 | 59.43 | 4,045,950 | +1.16(+1.98%) |
Apr 25, 2007 | 55.05 | 58.36 | 54.88 | 58.27 | 4,687,968 | +3.86(+7.09%) |
Apr 24, 2007 | 54.65 | 55.16 | 54.12 | 54.41 | 1,738,716 | -0.52(-0.96%) |
Apr 23, 2007 | 54.05 | 55.25 | 53.92 | 54.94 | 2,176,854 | +0.53(+0.97%) |
Apr 20, 2007 | 54.33 | 54.70 | 53.48 | 54.41 | 2,548,270 | +0.45(+0.84%) |
Apr 19, 2007 | 53.80 | 54.73 | 53.12 | 53.95 | 2,740,750 | -0.11(-0.20%) |
Apr 18, 2007 | 54.37 | 54.50 | 53.41 | 54.06 | 5,081,776 | -0.30(-0.56%) |
Apr 17, 2007 | 55.26 | 55.27 | 53.55 | 54.37 | 4,623,280 | -0.89(-1.61%) |
Apr 16, 2007 | 55.35 | 55.88 | 54.66 | 55.26 | 3,744,000 | -0.61(-1.09%) |
Apr 13, 2007 | 55.78 | 56.27 | 55.53 | 55.87 | 2,539,318 | +0.09(+0.17%) |
Apr 12, 2007 | 55.52 | 56.00 | 54.71 | 55.77 | 3,402,900 | +0.45(+0.81%) |
Apr 11, 2007 | 54.13 | 55.73 | 54.13 | 55.33 | 4,785,503 | +1.20(+2.21%) |
Apr 10, 2007 | 53.99 | 54.24 | 53.56 | 54.13 | 1,642,320 | +0.35(+0.65%) |
Apr 09, 2007 | 53.02 | 54.32 | 52.62 | 53.78 | 2,331,100 | +0.88(+1.67%) |
Apr 05, 2007 | 53.30 | 53.48 | 52.67 | 52.90 | 1,748,711 | -0.18(-0.34%) |
Apr 04, 2007 | 51.30 | 53.24 | 51.12 | 53.08 | 3,637,118 | +1.78(+3.46%) |
Apr 03, 2007 | 50.88 | 51.50 | 50.05 | 51.30 | 2,382,475 | +0.41(+0.82%) |
Apr 02, 2007 | 50.22 | 51.23 | 50.19 | 50.88 | 1,776,850 | +0.67(+1.33%) |
Mar 30, 2007 | 50.26 | 51.40 | 49.94 | 50.22 | 2,436,087 | -0.07(-0.14%) |
Mar 29, 2007 | 49.16 | 50.41 | 49.16 | 50.28 | 2,850,415 | +1.62(+3.33%) |
Mar 28, 2007 | 49.45 | 49.91 | 48.41 | 48.66 | 2,393,680 | -0.44(-0.89%) |
Mar 27, 2007 | 49.27 | 49.37 | 48.55 | 49.10 | 2,757,128 | -0.63(-1.27%) |
Mar 26, 2007 | 49.98 | 50.19 | 48.98 | 49.73 | 3,359,200 | -0.69(-1.37%) |
Mar 23, 2007 | 50.08 | 50.90 | 50.05 | 50.42 | 1,395,335 | +0.37(+0.74%) |
Mar 22, 2007 | 49.87 | 50.48 | 49.25 | 50.05 | 3,152,295 | +0.49(+1.00%) |
Mar 21, 2007 | 49.47 | 50.34 | 49.05 | 49.55 | 2,913,030 | +0.19(+0.38%) |
Mar 20, 2007 | 49.45 | 49.57 | 48.63 | 49.37 | 2,559,828 | -0.07(-0.14%) |
Mar 19, 2007 | 49.06 | 49.74 | 48.45 | 49.44 | 2,368,900 | +1.02(+2.11%) |
Mar 16, 2007 | 49.20 | 49.30 | 48.10 | 48.41 | 1,712,800 | -0.47(-0.95%) |
Mar 15, 2007 | 49.05 | 49.13 | 48.01 | 48.88 | 2,177,419 | +0.11(+0.23%) |
Mar 14, 2007 | 48.91 | 49.10 | 47.74 | 48.77 | 3,043,800 | -0.04(-0.08%) |
Mar 13, 2007 | 48.38 | 49.83 | 48.35 | 48.81 | 3,435,400 | +0.43(+0.89%) |
Mar 12, 2007 | 47.11 | 48.70 | 46.89 | 48.38 | 2,050,800 | +0.94(+1.98%) |
Mar 09, 2007 | 47.00 | 47.75 | 46.80 | 47.44 | 1,779,100 | +0.54(+1.15%) |
Mar 08, 2007 | 47.03 | 47.55 | 46.55 | 46.90 | 2,509,800 | +0.04(+0.09%) |
Mar 07, 2007 | 45.88 | 47.77 | 45.55 | 46.86 | 4,069,000 | +0.98(+2.12%) |
Mar 06, 2007 | 46.30 | 46.41 | 44.88 | 45.88 | 2,247,800 | +1.52(+3.43%) |
Mar 05, 2007 | 45.51 | 45.88 | 44.37 | 44.37 | 3,247,200 | -1.73(-3.76%) |
Mar 02, 2007 | 47.22 | 47.34 | 45.51 | 46.10 | 3,758,300 | -1.12(-2.36%) |
Mar 01, 2007 | 45.58 | 47.35 | 45.00 | 47.22 | 3,821,166 | +1.63(+3.58%) |
Feb 28, 2007 | 44.48 | 45.69 | 44.07 | 45.59 | 2,411,100 | +1.27(+2.85%) |
Feb 27, 2007 | 45.00 | 45.80 | 43.78 | 44.32 | 2,986,200 | -1.14(-2.51%) |
Feb 26, 2007 | 45.75 | 46.15 | 45.30 | 45.46 | 1,649,949 | -0.16(-0.34%) |
Feb 23, 2007 | 44.94 | 46.46 | 44.82 | 45.62 | 3,128,100 | +0.90(+2.00%) |
Feb 22, 2007 | 44.09 | 45.10 | 43.66 | 44.72 | 2,154,900 | +0.70(+1.59%) |
Feb 21, 2007 | 42.89 | 44.35 | 42.89 | 44.02 | 1,866,500 | +1.15(+2.67%) |
Feb 20, 2007 | 42.89 | 43.06 | 42.50 | 42.88 | 1,363,000 | -0.02(-0.03%) |
Feb 16, 2007 | 42.75 | 42.89 | 42.39 | 42.89 | 1,131,700 | +0.26(+0.60%) |
Feb 15, 2007 | 42.54 | 42.98 | 42.50 | 42.63 | 1,016,000 | -0.21(-0.48%) |
Feb 14, 2007 | 42.76 | 43.52 | 42.69 | 42.84 | 1,661,685 | -0.20(-0.46%) |
Feb 13, 2007 | 41.74 | 43.13 | 41.74 | 43.04 | 2,002,352 | +1.40(+3.36%) |
Feb 12, 2007 | 41.85 | 42.28 | 41.06 | 41.64 | 1,733,407 | -0.54(-1.28%) |
Feb 09, 2007 | 42.54 | 42.59 | 41.80 | 42.18 | 1,681,300 | -0.48(-1.14%) |
Feb 08, 2007 | 41.93 | 42.73 | 41.44 | 42.66 | 2,515,000 | +0.86(+2.06%) |
Feb 07, 2007 | 41.27 | 42.18 | 41.23 | 41.80 | 2,103,400 | +0.73(+1.76%) |
Feb 06, 2007 | 42.38 | 42.42 | 40.70 | 41.08 | 2,226,200 | -1.09(-2.58%) |
Feb 05, 2007 | 42.09 | 42.20 | 41.58 | 42.17 | 1,420,400 | +0.18(+0.43%) |
Feb 02, 2007 | 41.69 | 42.22 | 41.20 | 41.99 | 1,755,700 | +0.41(+0.99%) |
Feb 01, 2007 | 41.65 | 41.77 | 40.83 | 41.58 | 2,476,100 | +0.38(+0.93%) |
Jan 31, 2007 | 40.87 | 41.27 | 40.42 | 41.20 | 2,104,300 | +0.33(+0.81%) |
Jan 30, 2007 | 40.25 | 41.24 | 39.98 | 40.87 | 3,850,000 | +1.59(+4.05%) |
Jan 29, 2007 | 36.90 | 39.67 | 36.25 | 39.27 | 9,366,500 | +2.37(+6.41%) |
Jan 26, 2007 | 36.45 | 37.02 | 35.83 | 36.91 | 2,035,500 | +0.66(+1.82%) |
Jan 25, 2007 | 36.62 | 36.99 | 36.01 | 36.25 | 1,570,800 | -0.66(-1.77%) |
Jan 24, 2007 | 36.10 | 37.06 | 35.73 | 36.91 | 1,817,300 | +0.54(+1.47%) |
Jan 23, 2007 | 35.70 | 36.47 | 35.65 | 36.37 | 1,653,200 | +1.12(+3.19%) |
Jan 22, 2007 | 35.87 | 35.87 | 35.00 | 35.24 | 1,571,800 | -0.09(-0.25%) |
Jan 19, 2007 | 35.17 | 35.69 | 35.10 | 35.34 | 1,891,600 | +0.27(+0.76%) |
Jan 18, 2007 | 35.26 | 35.48 | 34.67 | 35.07 | 1,679,700 | -0.30(-0.86%) |
Jan 17, 2007 | 34.88 | 35.75 | 34.88 | 35.38 | 2,350,400 | +0.94(+2.73%) |
Jan 16, 2007 | 33.75 | 34.48 | 33.45 | 34.44 | 2,450,400 | +0.45(+1.31%) |
Jan 12, 2007 | 32.10 | 34.09 | 32.02 | 33.99 | 2,563,800 | +2.27(+7.14%) |
Jan 11, 2007 | 31.64 | 32.59 | 31.46 | 31.73 | 1,956,600 | -0.04(-0.13%) |
Jan 10, 2007 | 32.42 | 32.60 | 31.61 | 31.77 | 2,134,100 | -0.76(-2.32%) |
Jan 09, 2007 | 32.38 | 32.80 | 31.91 | 32.52 | 1,424,200 | -0.36(-1.09%) |
Jan 08, 2007 | 33.42 | 33.48 | 32.50 | 32.88 | 1,288,600 | +0.05(+0.14%) |
Jan 05, 2007 | 32.55 | 32.90 | 32.15 | 32.84 | 1,156,100 | +0.33(+1.00%) |
Jan 04, 2007 | 32.88 | 33.01 | 32.12 | 32.51 | 1,820,700 | -0.80(-2.42%) |
Jan 03, 2007 | 33.17 | 33.47 | 32.70 | 33.31 | 2,323,000 | +0.43(+1.31%) |
Dec 29, 2006 | 32.94 | 33.12 | 32.84 | 32.88 | 897,400 | -0.22(-0.65%) |
Dec 28, 2006 | 33.16 | 33.26 | 32.78 | 33.10 | 510,700 | +0.05(+0.17%) |
Dec 27, 2006 | 32.76 | 33.12 | 32.50 | 33.05 | 303,600 | +0.37(+1.12%) |
Dec 26, 2006 | 32.50 | 33.14 | 32.50 | 32.68 | 545,300 | -0.04(-0.12%) |
Dec 22, 2006 | 32.70 | 32.94 | 32.45 | 32.72 | 513,900 | +0.02(+0.06%) |
Dec 21, 2006 | 33.51 | 33.88 | 32.67 | 32.70 | 1,158,900 | -0.80(-2.40%) |
Dec 20, 2006 | 34.24 | 34.47 | 33.44 | 33.51 | 1,052,600 | -0.80(-2.35%) |
Dec 19, 2006 | 33.38 | 34.33 | 33.26 | 34.31 | 1,842,500 | +0.91(+2.74%) |
Dec 18, 2006 | 35.49 | 35.50 | 33.28 | 33.40 | 2,633,000 | -2.42(-6.76%) |
Dec 15, 2006 | 35.95 | 35.99 | 35.47 | 35.81 | 994,200 | +0.11(+0.32%) |
Dec 14, 2006 | 35.65 | 35.94 | 35.27 | 35.70 | 1,168,100 | +0.62(+1.75%) |
Dec 13, 2006 | 35.12 | 35.47 | 34.84 | 35.09 | 1,271,000 | +0.31(+0.89%) |
Dec 12, 2006 | 35.31 | 35.34 | 34.58 | 34.77 | 1,318,400 | -0.54(-1.52%) |
Dec 11, 2006 | 35.04 | 35.44 | 34.91 | 35.31 | 1,186,000 | -0.03(-0.08%) |
Dec 08, 2006 | 36.08 | 36.08 | 35.09 | 35.34 | 1,138,200 | -0.24(-0.67%) |
Dec 07, 2006 | 36.05 | 36.05 | 35.50 | 35.58 | 889,500 | -0.47(-1.29%) |
Dec 06, 2006 | 35.77 | 36.55 | 35.66 | 36.05 | 1,818,100 | +0.28(+0.78%) |
Dec 05, 2006 | 35.73 | 35.94 | 35.28 | 35.77 | 1,158,900 | +0.20(+0.58%) |
Dec 04, 2006 | 35.74 | 35.87 | 35.11 | 35.56 | 930,000 | -0.18(-0.52%) |
Dec 01, 2006 | 34.78 | 35.76 | 34.54 | 35.74 | 1,025,400 | +0.52(+1.48%) |
Nov 30, 2006 | 35.41 | 35.62 | 34.80 | 35.23 | 1,366,300 | -0.27(-0.76%) |
Nov 29, 2006 | 34.31 | 35.70 | 34.28 | 35.49 | 1,725,700 | +1.26(+3.68%) |
Nov 28, 2006 | 33.72 | 34.40 | 33.72 | 34.23 | 1,140,400 | +0.55(+1.63%) |
Nov 27, 2006 | 34.27 | 34.41 | 33.68 | 33.69 | 937,800 | -0.40(-1.17%) |
Nov 24, 2006 | 33.69 | 34.11 | 33.60 | 34.09 | 399,300 | +0.45(+1.34%) |
Nov 22, 2006 | 33.80 | 34.25 | 33.29 | 33.63 | 1,332,800 | -0.29(-0.85%) |
Nov 21, 2006 | 32.98 | 33.94 | 32.91 | 33.92 | 1,366,600 | +1.23(+3.78%) |
Nov 20, 2006 | 33.03 | 33.23 | 32.58 | 32.69 | 1,420,700 | -0.34(-1.03%) |
Nov 17, 2006 | 32.99 | 33.42 | 32.61 | 33.03 | 1,441,900 | +0.04(+0.12%) |
Nov 16, 2006 | 33.83 | 33.84 | 32.92 | 32.99 | 1,688,200 | -0.66(-1.95%) |
Nov 15, 2006 | 33.50 | 34.19 | 33.38 | 33.65 | 1,796,700 | +0.44(+1.31%) |
Nov 14, 2006 | 33.67 | 33.70 | 32.88 | 33.21 | 1,287,400 | -0.06(-0.18%) |
Nov 13, 2006 | 32.65 | 33.40 | 32.45 | 33.27 | 1,528,200 | +0.57(+1.74%) |
Nov 10, 2006 | 32.58 | 32.97 | 32.33 | 32.70 | 1,118,200 | +0.04(+0.12%) |
Nov 09, 2006 | 32.35 | 33.01 | 32.27 | 32.66 | 1,685,200 | +0.55(+1.73%) |
Nov 08, 2006 | 31.53 | 32.25 | 31.46 | 32.10 | 1,624,500 | +0.45(+1.42%) |
Nov 07, 2006 | 32.05 | 32.09 | 31.16 | 31.66 | 1,145,800 | -0.40(-1.25%) |
Nov 06, 2006 | 32.13 | 32.27 | 31.69 | 32.05 | 1,313,400 | -0.20(-0.60%) |
Nov 03, 2006 | 31.50 | 32.27 | 31.50 | 32.25 | 2,162,500 | +0.52(+1.64%) |
Nov 02, 2006 | 31.91 | 32.16 | 30.73 | 31.73 | 2,028,900 | -0.17(-0.53%) |
Nov 01, 2006 | 31.97 | 32.20 | 31.27 | 31.90 | 1,713,700 | -0.07(-0.22%) |
Oct 31, 2006 | 31.62 | 32.00 | 30.93 | 31.97 | 1,604,200 | +0.22(+0.69%) |
Oct 30, 2006 | 31.32 | 31.95 | 31.28 | 31.75 | 1,281,500 | -0.03(-0.09%) |
Oct 27, 2006 | 31.96 | 32.52 | 31.62 | 31.78 | 1,115,400 | -0.35(-1.10%) |
Oct 26, 2006 | 33.09 | 33.09 | 31.89 | 32.13 | 1,762,200 | -0.63(-1.92%) |
Oct 25, 2006 | 32.48 | 33.38 | 32.37 | 32.77 | 2,435,600 | +0.00(+0.00%) |
Oct 24, 2006 | 31.75 | 32.77 | 31.75 | 32.77 | 1,243,400 | +0.72(+2.25%) |
Oct 23, 2006 | 32.08 | 32.40 | 31.57 | 32.05 | 1,321,100 | -0.25(-0.79%) |
Oct 20, 2006 | 32.60 | 32.73 | 31.88 | 32.30 | 1,597,900 | -0.30(-0.94%) |
Oct 19, 2006 | 31.80 | 32.62 | 31.61 | 32.60 | 1,531,800 | +0.96(+3.03%) |
Oct 18, 2006 | 32.19 | 33.15 | 31.52 | 31.64 | 2,930,800 | -0.54(-1.69%) |
Oct 17, 2006 | 32.50 | 32.50 | 31.64 | 32.19 | 1,589,300 | -0.15(-0.45%) |
Oct 16, 2006 | 31.75 | 32.42 | 31.62 | 32.34 | 1,696,000 | +0.59(+1.86%) |
Oct 13, 2006 | 31.32 | 32.05 | 31.12 | 31.75 | 1,737,900 | +0.82(+2.63%) |
Oct 12, 2006 | 30.00 | 30.98 | 29.93 | 30.93 | 2,554,000 | +1.23(+4.12%) |
Oct 11, 2006 | 29.80 | 30.00 | 29.41 | 29.70 | 1,728,400 | -0.13(-0.44%) |
Oct 10, 2006 | 28.95 | 29.94 | 28.91 | 29.84 | 1,451,900 | +0.71(+2.42%) |
Oct 09, 2006 | 29.38 | 29.73 | 28.97 | 29.13 | 1,699,900 | -0.05(-0.19%) |
Oct 06, 2006 | 28.90 | 29.30 | 28.51 | 29.18 | 1,443,500 | +0.05(+0.19%) |
Oct 05, 2006 | 29.23 | 29.30 | 28.59 | 29.13 | 1,844,700 | +0.65(+2.30%) |
Oct 04, 2006 | 27.97 | 28.55 | 27.33 | 28.48 | 2,925,000 | +0.68(+2.45%) |
Oct 03, 2006 | 28.85 | 28.97 | 27.70 | 27.80 | 2,986,800 | -1.31(-4.52%) |
Oct 02, 2006 | 28.99 | 29.61 | 28.94 | 29.11 | 1,463,500 | +0.12(+0.41%) |
Sep 29, 2006 | 28.98 | 29.36 | 28.64 | 28.99 | 1,114,500 | -0.01(-0.03%) |
Sep 28, 2006 | 29.51 | 29.64 | 28.83 | 29.00 | 2,011,300 | -0.50(-1.71%) |
Sep 27, 2006 | 28.95 | 29.75 | 28.15 | 29.50 | 4,622,700 | +1.31(+4.65%) |
Sep 26, 2006 | 27.11 | 28.37 | 27.10 | 28.20 | 2,499,300 | +1.09(+4.00%) |
Sep 25, 2006 | 27.00 | 27.58 | 26.48 | 27.11 | 1,758,800 | -0.14(-0.50%) |
Sep 22, 2006 | 28.00 | 28.01 | 27.09 | 27.25 | 1,156,600 | -0.53(-1.91%) |
Sep 21, 2006 | 27.18 | 28.16 | 27.18 | 27.77 | 2,507,200 | +0.66(+2.45%) |
Sep 20, 2006 | 27.89 | 28.20 | 26.94 | 27.11 | 3,016,600 | -0.89(-3.20%) |
Sep 19, 2006 | 29.07 | 29.20 | 27.78 | 28.00 | 1,933,600 | -1.03(-3.55%) |
Sep 18, 2006 | 28.57 | 29.25 | 28.36 | 29.04 | 1,467,700 | +0.50(+1.77%) |
Sep 15, 2006 | 28.52 | 28.89 | 28.30 | 28.53 | 1,726,900 | +0.02(+0.07%) |
Sep 14, 2006 | 29.41 | 29.61 | 28.23 | 28.51 | 2,358,700 | -1.00(-3.41%) |
Sep 13, 2006 | 29.38 | 30.15 | 29.14 | 29.52 | 2,565,500 | +0.34(+1.17%) |
Sep 12, 2006 | 29.09 | 29.64 | 28.79 | 29.18 | 2,742,800 | +0.09(+0.29%) |
Sep 11, 2006 | 29.50 | 29.90 | 28.51 | 29.09 | 3,850,300 | -0.86(-2.87%) |
Sep 08, 2006 | 30.85 | 31.01 | 29.64 | 29.95 | 2,350,300 | -1.03(-3.32%) |
Sep 07, 2006 | 30.60 | 31.46 | 30.46 | 30.98 | 2,705,600 | +0.31(+1.01%) |
Sep 06, 2006 | 31.48 | 31.52 | 30.59 | 30.67 | 2,699,900 | -1.10(-3.46%) |
Sep 05, 2006 | 32.35 | 32.40 | 31.34 | 31.77 | 2,904,400 | -0.78(-2.40%) |
Sep 01, 2006 | 32.43 | 32.70 | 31.92 | 32.55 | 1,141,600 | +0.24(+0.76%) |
Aug 31, 2006 | 32.10 | 32.52 | 31.64 | 32.30 | 2,066,800 | +0.20(+0.61%) |
Aug 30, 2006 | 33.23 | 33.23 | 31.64 | 32.11 | 2,671,000 | -0.84(-2.56%) |
Aug 29, 2006 | 33.27 | 33.27 | 32.55 | 32.95 | 1,891,300 | -0.39(-1.15%) |
Aug 28, 2006 | 34.10 | 34.10 | 33.34 | 33.34 | 1,398,400 | -1.06(-3.10%) |
Aug 25, 2006 | 34.62 | 34.91 | 34.26 | 34.41 | 1,193,200 | +0.16(+0.48%) |
Aug 24, 2006 | 33.70 | 34.25 | 33.52 | 34.24 | 1,549,100 | +0.54(+1.60%) |
Aug 23, 2006 | 34.73 | 34.95 | 33.37 | 33.70 | 2,205,900 | -1.03(-2.97%) |
Aug 22, 2006 | 34.49 | 34.91 | 34.28 | 34.73 | 1,411,000 | +0.23(+0.68%) |
Aug 21, 2006 | 34.52 | 34.99 | 34.28 | 34.49 | 1,616,500 | +0.20(+0.57%) |
Aug 18, 2006 | 34.32 | 34.47 | 33.77 | 34.30 | 2,278,100 | +0.23(+0.68%) |
Aug 17, 2006 | 35.00 | 35.12 | 33.70 | 34.07 | 3,306,200 | -1.27(-3.58%) |
Aug 16, 2006 | 35.03 | 36.00 | 34.89 | 35.34 | 2,515,000 | +0.31(+0.89%) |
Aug 15, 2006 | 34.80 | 35.23 | 34.22 | 35.02 | 2,163,500 | +0.62(+1.82%) |
Aug 14, 2006 | 35.25 | 35.26 | 34.06 | 34.40 | 2,071,500 | -0.94(-2.66%) |
Aug 11, 2006 | 35.14 | 35.88 | 34.77 | 35.34 | 1,382,500 | +0.25(+0.70%) |
Aug 10, 2006 | 35.99 | 35.99 | 34.59 | 35.09 | 2,841,700 | -0.97(-2.69%) |
Aug 09, 2006 | 36.16 | 37.05 | 35.68 | 36.06 | 2,350,000 | +0.14(+0.39%) |
Aug 08, 2006 | 36.22 | 36.95 | 35.85 | 35.92 | 2,747,800 | +0.23(+0.66%) |
Aug 07, 2006 | 35.66 | 35.94 | 35.01 | 35.69 | 2,932,900 | +0.15(+0.42%) |
Aug 04, 2006 | 36.26 | 36.62 | 35.03 | 35.54 | 3,093,300 | -1.29(-3.50%) |
Aug 03, 2006 | 37.05 | 37.70 | 36.69 | 36.83 | 2,797,700 | -0.58(-1.55%) |
Aug 02, 2006 | 37.92 | 38.40 | 37.41 | 37.41 | 2,302,200 | +0.11(+0.29%) |
Aug 01, 2006 | 37.60 | 37.73 | 36.47 | 37.30 | 1,777,300 | -0.10(-0.27%) |
Jul 31, 2006 | 37.10 | 38.00 | 36.95 | 37.40 | 1,814,600 | +0.68(+1.87%) |
Jul 28, 2006 | 36.24 | 36.79 | 35.91 | 36.72 | 1,037,400 | +0.47(+1.30%) |
Jul 27, 2006 | 37.63 | 37.94 | 36.05 | 36.24 | 1,293,100 | -0.91(-2.45%) |
Jul 26, 2006 | 36.19 | 37.50 | 35.80 | 37.16 | 1,860,200 | +0.70(+1.92%) |
Jul 25, 2006 | 36.00 | 36.49 | 35.56 | 36.45 | 1,207,600 | +0.85(+2.40%) |
Jul 24, 2006 | 34.50 | 35.91 | 34.50 | 35.60 | 1,291,900 | +1.21(+3.52%) |
Jul 21, 2006 | 35.03 | 35.22 | 34.16 | 34.39 | 1,395,700 | -0.63(-1.81%) |
Jul 20, 2006 | 35.92 | 36.30 | 34.91 | 35.02 | 2,794,800 | -0.66(-1.85%) |
Jul 19, 2006 | 34.97 | 35.80 | 34.40 | 35.69 | 2,224,600 | +0.55(+1.58%) |
Jul 18, 2006 | 35.41 | 35.70 | 34.70 | 35.13 | 1,905,800 | +0.23(+0.67%) |
Jul 17, 2006 | 35.65 | 35.84 | 34.35 | 34.90 | 1,152,100 | -0.96(-2.69%) |
Jul 14, 2006 | 36.25 | 36.30 | 34.84 | 35.86 | 1,524,400 | +0.16(+0.46%) |
Jul 13, 2006 | 36.56 | 36.70 | 35.47 | 35.70 | 1,954,800 | -0.74(-2.04%) |
Jul 12, 2006 | 37.24 | 37.39 | 36.33 | 36.44 | 1,875,600 | -0.75(-2.00%) |
Jul 11, 2006 | 37.23 | 37.41 | 36.52 | 37.19 | 1,994,000 | +0.38(+1.03%) |
Jul 10, 2006 | 36.50 | 36.98 | 36.30 | 36.80 | 2,113,100 | -0.20(-0.53%) |
Jul 07, 2006 | 37.08 | 37.73 | 36.70 | 37.00 | 2,199,500 | +0.05(+0.14%) |
Jul 06, 2006 | 37.23 | 37.41 | 36.08 | 36.95 | 2,756,200 | -0.56(-1.51%) |
Jul 05, 2006 | 37.05 | 37.69 | 36.57 | 37.52 | 2,033,600 | +0.34(+0.93%) |
Jul 03, 2006 | 37.18 | 37.30 | 36.89 | 37.17 | 703,200 | -0.01(-0.03%) |
Jun 30, 2006 | 37.25 | 37.40 | 36.52 | 37.18 | 1,582,000 | +0.12(+0.32%) |
Jun 29, 2006 | 35.90 | 37.15 | 35.58 | 37.06 | 2,342,100 | +1.84(+5.24%) |
Jun 28, 2006 | 34.77 | 35.36 | 34.60 | 35.22 | 1,436,600 | +0.44(+1.27%) |
Jun 27, 2006 | 34.50 | 35.05 | 34.48 | 34.77 | 1,636,600 | +0.52(+1.52%) |
Jun 26, 2006 | 33.88 | 34.49 | 33.46 | 34.26 | 1,185,800 | +0.25(+0.74%) |
Jun 23, 2006 | 33.51 | 34.35 | 33.06 | 34.01 | 1,528,000 | +0.88(+2.64%) |
Jun 22, 2006 | 32.04 | 33.28 | 32.02 | 33.13 | 1,571,900 | +1.05(+3.27%) |
Jun 21, 2006 | 31.25 | 32.76 | 31.16 | 32.08 | 1,637,700 | +1.22(+3.97%) |
Jun 20, 2006 | 31.73 | 31.88 | 30.67 | 30.86 | 1,135,700 | -0.39(-1.25%) |
Jun 19, 2006 | 32.42 | 32.42 | 31.11 | 31.25 | 1,258,500 | -1.18(-3.64%) |
Jun 16, 2006 | 32.48 | 32.57 | 31.70 | 32.42 | 1,139,400 | -0.06(-0.18%) |
Jun 15, 2006 | 31.68 | 32.58 | 31.63 | 32.48 | 1,924,400 | +1.13(+3.62%) |
Jun 14, 2006 | 30.95 | 32.05 | 30.91 | 31.35 | 2,113,000 | +0.61(+1.97%) |
Jun 13, 2006 | 30.95 | 31.55 | 30.34 | 30.75 | 1,824,300 | -0.46(-1.47%) |
Jun 12, 2006 | 32.40 | 32.50 | 31.08 | 31.20 | 1,047,600 | -0.94(-2.91%) |
Jun 09, 2006 | 32.66 | 32.73 | 31.66 | 32.14 | 1,448,300 | -0.38(-1.15%) |
Jun 08, 2006 | 32.16 | 32.62 | 30.89 | 32.52 | 2,453,600 | +0.35(+1.09%) |
Jun 07, 2006 | 33.59 | 33.87 | 32.04 | 32.16 | 1,866,400 | -1.61(-4.77%) |
Jun 06, 2006 | 33.79 | 34.37 | 33.28 | 33.77 | 1,252,800 | -0.24(-0.71%) |
Jun 05, 2006 | 35.36 | 35.48 | 33.88 | 34.02 | 1,720,000 | -1.09(-3.12%) |
Jun 02, 2006 | 35.00 | 35.38 | 34.67 | 35.11 | 1,408,400 | +0.61(+1.77%) |