Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.90 | 42.49 | 41.51 | 42.49 | 145,200 | +0.34(+0.81%) |
Jun 28, 2007 | 42.26 | 42.36 | 41.52 | 42.15 | 184,800 | -0.77(-1.79%) |
Jun 27, 2007 | 42.57 | 42.95 | 42.43 | 42.92 | 117,200 | +0.44(+1.04%) |
Jun 26, 2007 | 42.00 | 42.51 | 42.00 | 42.48 | 118,200 | +0.26(+0.62%) |
Jun 25, 2007 | 42.63 | 42.63 | 41.57 | 42.22 | 213,800 | -0.25(-0.59%) |
Jun 22, 2007 | 41.81 | 42.84 | 41.81 | 42.47 | 407,200 | +0.69(+1.65%) |
Jun 21, 2007 | 41.40 | 42.20 | 41.34 | 41.78 | 112,400 | +0.63(+1.53%) |
Jun 20, 2007 | 40.50 | 41.70 | 40.37 | 41.15 | 169,300 | +0.66(+1.63%) |
Jun 19, 2007 | 40.30 | 40.88 | 40.18 | 40.49 | 87,900 | -0.01(-0.02%) |
Jun 18, 2007 | 40.59 | 40.78 | 40.48 | 40.50 | 82,000 | -0.23(-0.56%) |
Jun 15, 2007 | 41.00 | 41.18 | 40.67 | 40.73 | 118,800 | -0.27(-0.66%) |
Jun 14, 2007 | 40.95 | 41.11 | 40.66 | 41.00 | 132,700 | -0.03(-0.07%) |
Jun 13, 2007 | 40.60 | 41.21 | 40.50 | 41.03 | 174,600 | +0.39(+0.96%) |
Jun 12, 2007 | 40.60 | 40.81 | 40.26 | 40.64 | 158,500 | -0.12(-0.29%) |
Jun 11, 2007 | 40.20 | 40.92 | 40.14 | 40.76 | 117,600 | +0.10(+0.25%) |
Jun 08, 2007 | 40.40 | 40.70 | 40.17 | 40.66 | 121,800 | +0.02(+0.05%) |
Jun 07, 2007 | 41.20 | 41.20 | 40.20 | 40.64 | 176,100 | -0.45(-1.10%) |
Jun 06, 2007 | 41.35 | 41.36 | 40.75 | 41.09 | 184,200 | -0.37(-0.89%) |
Jun 05, 2007 | 41.01 | 41.50 | 40.56 | 41.46 | 235,600 | +0.44(+1.07%) |
Jun 04, 2007 | 41.25 | 41.25 | 40.80 | 41.02 | 263,600 | +0.27(+0.66%) |
Jun 01, 2007 | 40.65 | 40.91 | 40.50 | 40.75 | 140,700 | +0.06(+0.15%) |
May 31, 2007 | 40.30 | 40.75 | 39.90 | 40.69 | 179,700 | +0.25(+0.62%) |
May 30, 2007 | 40.05 | 40.51 | 39.90 | 40.44 | 112,600 | +0.41(+1.02%) |
May 29, 2007 | 39.74 | 40.06 | 39.56 | 40.03 | 99,500 | +0.04(+0.10%) |
May 25, 2007 | 39.75 | 40.15 | 39.55 | 39.99 | 70,200 | +0.24(+0.60%) |
May 24, 2007 | 39.70 | 40.03 | 39.65 | 39.75 | 155,900 | -0.06(-0.15%) |
May 23, 2007 | 39.80 | 40.00 | 39.68 | 39.81 | 118,300 | -0.05(-0.13%) |
May 22, 2007 | 39.90 | 40.08 | 39.68 | 39.86 | 106,400 | -0.16(-0.40%) |
May 21, 2007 | 39.95 | 40.22 | 39.76 | 40.02 | 268,000 | +0.03(+0.08%) |
May 18, 2007 | 39.90 | 40.15 | 39.81 | 39.99 | 305,200 | -0.05(-0.12%) |
May 17, 2007 | 40.00 | 40.10 | 39.81 | 40.04 | 101,100 | -0.07(-0.17%) |
May 16, 2007 | 40.20 | 40.36 | 39.82 | 40.11 | 129,300 | -0.11(-0.27%) |
May 15, 2007 | 39.80 | 40.22 | 39.80 | 40.22 | 98,300 | +0.30(+0.75%) |
May 14, 2007 | 39.90 | 40.50 | 39.79 | 39.92 | 106,100 | +0.02(+0.05%) |
May 11, 2007 | 39.97 | 40.00 | 39.64 | 39.90 | 72,100 | -0.03(-0.08%) |
May 10, 2007 | 39.65 | 40.11 | 39.59 | 39.93 | 151,300 | +0.03(+0.08%) |
May 09, 2007 | 39.66 | 40.11 | 39.41 | 39.90 | 404,000 | -0.01(-0.03%) |
May 08, 2007 | 39.10 | 41.06 | 39.10 | 39.91 | 2,541,900 | +2.86(+7.72%) |
May 07, 2007 | 37.55 | 37.94 | 36.61 | 37.05 | 720,500 | -0.36(-0.96%) |
May 04, 2007 | 37.61 | 37.87 | 37.30 | 37.41 | 204,400 | -0.23(-0.61%) |
May 03, 2007 | 37.65 | 37.80 | 37.54 | 37.64 | 257,000 | -0.09(-0.24%) |
May 02, 2007 | 37.66 | 38.09 | 37.50 | 37.73 | 301,600 | +0.04(+0.11%) |
May 01, 2007 | 37.91 | 37.91 | 37.54 | 37.69 | 229,300 | -0.22(-0.58%) |
Apr 30, 2007 | 37.71 | 38.03 | 37.71 | 37.91 | 137,100 | +0.19(+0.50%) |
Apr 27, 2007 | 37.76 | 37.81 | 37.54 | 37.72 | 61,000 | -0.08(-0.21%) |
Apr 26, 2007 | 38.10 | 38.10 | 37.70 | 37.80 | 94,900 | -0.26(-0.68%) |
Apr 25, 2007 | 37.90 | 38.13 | 37.66 | 38.06 | 116,300 | +0.14(+0.37%) |
Apr 24, 2007 | 37.75 | 38.24 | 37.59 | 37.92 | 75,000 | +0.08(+0.21%) |
Apr 23, 2007 | 37.90 | 38.23 | 37.74 | 37.84 | 64,100 | +0.04(+0.11%) |
Apr 20, 2007 | 37.90 | 38.10 | 37.62 | 37.80 | 90,800 | +0.25(+0.67%) |
Apr 19, 2007 | 37.60 | 37.83 | 37.11 | 37.55 | 136,800 | +0.00(+0.00%) |
Apr 18, 2007 | 36.30 | 37.60 | 36.30 | 37.55 | 131,600 | +0.65(+1.76%) |
Apr 17, 2007 | 36.85 | 37.11 | 36.44 | 36.90 | 111,900 | +0.42(+1.15%) |
Apr 16, 2007 | 36.65 | 36.68 | 36.30 | 36.48 | 84,600 | -0.06(-0.16%) |
Apr 13, 2007 | 36.85 | 36.87 | 36.40 | 36.54 | 131,000 | +0.10(+0.27%) |
Apr 12, 2007 | 36.86 | 36.90 | 36.25 | 36.44 | 154,900 | -0.17(-0.46%) |
Apr 11, 2007 | 36.80 | 36.86 | 36.47 | 36.61 | 113,700 | -0.09(-0.25%) |
Apr 10, 2007 | 36.82 | 36.90 | 36.61 | 36.70 | 169,600 | -0.12(-0.33%) |
Apr 09, 2007 | 36.50 | 36.82 | 36.25 | 36.82 | 210,400 | +0.20(+0.55%) |
Apr 05, 2007 | 36.50 | 36.79 | 36.48 | 36.62 | 179,600 | +0.02(+0.05%) |
Apr 04, 2007 | 36.10 | 36.70 | 36.10 | 36.60 | 179,700 | +0.02(+0.05%) |
Apr 03, 2007 | 36.55 | 36.70 | 36.40 | 36.58 | 140,100 | +0.05(+0.14%) |
Apr 02, 2007 | 36.59 | 36.75 | 36.40 | 36.53 | 183,500 | -0.17(-0.46%) |
Mar 30, 2007 | 36.49 | 36.70 | 36.02 | 36.70 | 173,700 | -0.05(-0.14%) |
Mar 29, 2007 | 36.85 | 37.08 | 36.00 | 36.75 | 129,800 | -0.05(-0.14%) |
Mar 28, 2007 | 36.80 | 37.10 | 36.67 | 36.80 | 121,800 | -0.12(-0.33%) |
Mar 27, 2007 | 36.90 | 37.00 | 36.48 | 36.92 | 232,200 | -0.08(-0.22%) |
Mar 26, 2007 | 37.05 | 37.17 | 36.87 | 37.00 | 118,100 | +0.18(+0.49%) |
Mar 23, 2007 | 36.74 | 37.00 | 36.70 | 36.82 | 279,200 | +0.43(+1.18%) |
Mar 22, 2007 | 36.50 | 36.61 | 36.38 | 36.39 | 81,300 | -0.07(-0.19%) |
Mar 21, 2007 | 36.20 | 36.46 | 35.74 | 36.46 | 159,800 | +0.51(+1.42%) |
Mar 20, 2007 | 36.00 | 36.10 | 35.65 | 35.95 | 76,500 | +0.10(+0.28%) |
Mar 19, 2007 | 36.00 | 36.00 | 35.63 | 35.85 | 137,500 | +0.00(+0.00%) |
Mar 16, 2007 | 35.39 | 35.99 | 35.05 | 35.85 | 239,200 | +0.45(+1.27%) |
Mar 15, 2007 | 35.70 | 35.90 | 35.21 | 35.40 | 242,900 | -0.20(-0.56%) |
Mar 14, 2007 | 35.40 | 35.73 | 35.09 | 35.60 | 141,700 | -0.02(-0.05%) |
Mar 13, 2007 | 35.73 | 35.86 | 35.58 | 35.62 | 167,500 | -0.11(-0.31%) |
Mar 12, 2007 | 36.01 | 36.43 | 35.42 | 35.73 | 206,600 | -0.57(-1.57%) |
Mar 09, 2007 | 35.40 | 36.30 | 35.12 | 36.30 | 143,400 | +1.08(+3.07%) |
Mar 08, 2007 | 34.76 | 35.35 | 34.76 | 35.22 | 103,900 | +0.36(+1.03%) |
Mar 07, 2007 | 35.26 | 35.45 | 34.52 | 34.86 | 203,200 | -0.15(-0.43%) |
Mar 06, 2007 | 34.95 | 35.16 | 34.58 | 35.01 | 157,500 | +0.14(+0.40%) |
Mar 05, 2007 | 34.75 | 35.32 | 33.90 | 34.87 | 163,300 | -0.63(-1.77%) |
Mar 02, 2007 | 35.00 | 35.75 | 34.90 | 35.50 | 169,800 | +0.20(+0.57%) |
Mar 01, 2007 | 33.60 | 35.30 | 33.20 | 35.30 | 328,100 | +1.60(+4.75%) |
Feb 28, 2007 | 33.15 | 33.70 | 33.04 | 33.70 | 161,600 | +0.75(+2.28%) |
Feb 27, 2007 | 33.23 | 33.40 | 32.95 | 32.95 | 205,300 | -0.28(-0.84%) |
Feb 26, 2007 | 33.10 | 33.28 | 33.03 | 33.23 | 149,200 | +0.18(+0.54%) |
Feb 23, 2007 | 33.00 | 33.12 | 32.88 | 33.05 | 142,300 | +0.00(+0.00%) |
Feb 22, 2007 | 33.32 | 33.50 | 33.05 | 33.05 | 194,500 | -0.16(-0.48%) |
Feb 21, 2007 | 33.32 | 33.38 | 33.07 | 33.21 | 69,500 | +0.04(+0.12%) |
Feb 20, 2007 | 33.26 | 33.38 | 33.01 | 33.17 | 87,000 | -0.23(-0.69%) |
Feb 16, 2007 | 33.35 | 33.40 | 33.00 | 33.40 | 96,100 | +0.09(+0.27%) |
Feb 15, 2007 | 33.17 | 33.32 | 33.05 | 33.31 | 112,200 | +0.14(+0.42%) |
Feb 14, 2007 | 33.25 | 33.48 | 33.15 | 33.17 | 111,500 | +0.23(+0.70%) |
Feb 13, 2007 | 32.80 | 33.00 | 32.63 | 32.94 | 99,900 | +0.12(+0.37%) |
Feb 12, 2007 | 32.89 | 32.91 | 32.77 | 32.82 | 44,400 | -0.03(-0.09%) |
Feb 09, 2007 | 32.90 | 33.00 | 32.82 | 32.85 | 99,900 | +0.15(+0.46%) |
Feb 08, 2007 | 32.80 | 32.95 | 32.70 | 32.70 | 104,300 | -0.14(-0.43%) |
Feb 07, 2007 | 32.49 | 33.00 | 32.37 | 32.84 | 270,000 | +0.36(+1.11%) |
Feb 06, 2007 | 32.48 | 32.50 | 32.30 | 32.48 | 198,500 | +0.24(+0.74%) |
Feb 05, 2007 | 32.18 | 32.30 | 32.00 | 32.24 | 260,300 | +0.06(+0.19%) |
Feb 02, 2007 | 32.01 | 32.25 | 31.92 | 32.18 | 227,500 | +0.18(+0.56%) |
Feb 01, 2007 | 32.00 | 32.25 | 31.80 | 32.00 | 210,200 | +0.01(+0.03%) |
Jan 31, 2007 | 32.00 | 32.01 | 31.79 | 31.99 | 156,700 | +0.09(+0.28%) |
Jan 30, 2007 | 31.75 | 32.00 | 31.75 | 31.90 | 237,200 | +0.15(+0.47%) |
Jan 29, 2007 | 31.81 | 31.90 | 31.26 | 31.75 | 161,900 | -0.10(-0.31%) |
Jan 26, 2007 | 31.25 | 31.90 | 30.98 | 31.85 | 316,400 | +0.60(+1.92%) |
Jan 25, 2007 | 32.25 | 32.80 | 31.25 | 31.25 | 168,300 | -0.64(-2.01%) |
Jan 24, 2007 | 31.38 | 31.89 | 31.29 | 31.89 | 169,100 | +0.44(+1.40%) |
Jan 23, 2007 | 30.98 | 31.46 | 30.95 | 31.45 | 161,900 | +0.50(+1.62%) |
Jan 22, 2007 | 30.85 | 30.95 | 30.71 | 30.95 | 94,000 | +0.11(+0.36%) |
Jan 19, 2007 | 30.83 | 30.90 | 30.61 | 30.84 | 197,600 | +0.01(+0.03%) |
Jan 18, 2007 | 30.61 | 30.96 | 30.25 | 30.83 | 316,200 | -0.03(-0.10%) |
Jan 17, 2007 | 30.55 | 30.86 | 30.25 | 30.86 | 92,600 | +0.21(+0.69%) |
Jan 16, 2007 | 30.61 | 30.68 | 30.35 | 30.65 | 147,400 | +0.01(+0.03%) |
Jan 12, 2007 | 30.55 | 31.00 | 30.54 | 30.64 | 130,100 | +0.10(+0.33%) |
Jan 11, 2007 | 30.49 | 30.55 | 30.26 | 30.54 | 544,300 | +0.04(+0.13%) |
Jan 10, 2007 | 30.35 | 30.66 | 30.26 | 30.50 | 182,700 | -0.17(-0.55%) |
Jan 09, 2007 | 30.78 | 30.88 | 30.50 | 30.67 | 184,200 | -0.23(-0.74%) |
Jan 08, 2007 | 30.98 | 31.06 | 30.46 | 30.90 | 167,900 | -0.05(-0.16%) |
Jan 05, 2007 | 31.15 | 31.15 | 30.75 | 30.95 | 244,500 | -0.10(-0.32%) |
Jan 04, 2007 | 30.94 | 31.05 | 30.82 | 31.05 | 206,200 | +0.10(+0.32%) |
Jan 03, 2007 | 31.41 | 31.57 | 30.60 | 30.95 | 246,800 | -0.45(-1.43%) |
Dec 29, 2006 | 31.27 | 31.54 | 31.19 | 31.40 | 73,400 | +0.14(+0.45%) |
Dec 28, 2006 | 31.25 | 31.49 | 31.06 | 31.26 | 133,100 | +0.21(+0.68%) |
Dec 27, 2006 | 30.95 | 31.25 | 30.83 | 31.05 | 127,700 | -0.02(-0.06%) |
Dec 26, 2006 | 30.83 | 31.09 | 30.83 | 31.07 | 42,000 | +0.24(+0.78%) |
Dec 22, 2006 | 30.55 | 30.92 | 30.55 | 30.83 | 44,900 | +0.28(+0.92%) |
Dec 21, 2006 | 30.65 | 30.66 | 30.46 | 30.55 | 44,900 | +0.00(+0.00%) |
Dec 20, 2006 | 30.50 | 30.70 | 30.26 | 30.55 | 124,900 | +0.01(+0.03%) |
Dec 19, 2006 | 30.97 | 30.97 | 30.03 | 30.54 | 188,800 | -0.23(-0.75%) |
Dec 18, 2006 | 30.75 | 31.04 | 30.51 | 30.77 | 191,400 | +0.05(+0.16%) |
Dec 15, 2006 | 30.72 | 30.80 | 30.57 | 30.72 | 95,200 | +0.05(+0.16%) |
Dec 14, 2006 | 30.15 | 30.78 | 30.03 | 30.67 | 129,800 | +0.54(+1.79%) |
Dec 13, 2006 | 29.96 | 30.20 | 29.95 | 30.13 | 306,900 | +0.20(+0.67%) |
Dec 12, 2006 | 30.05 | 30.11 | 29.90 | 29.93 | 74,700 | -0.09(-0.30%) |
Dec 11, 2006 | 30.13 | 30.20 | 29.95 | 30.02 | 134,300 | +0.02(+0.07%) |
Dec 08, 2006 | 30.07 | 30.13 | 29.95 | 30.00 | 58,100 | +0.14(+0.47%) |
Dec 07, 2006 | 30.00 | 30.14 | 29.86 | 29.86 | 140,600 | -0.06(-0.20%) |
Dec 06, 2006 | 29.64 | 30.25 | 29.55 | 29.92 | 169,000 | +0.46(+1.56%) |
Dec 05, 2006 | 29.65 | 29.86 | 29.29 | 29.46 | 193,500 | -0.28(-0.94%) |
Dec 04, 2006 | 28.86 | 29.74 | 28.85 | 29.74 | 213,300 | +0.55(+1.88%) |
Dec 01, 2006 | 29.08 | 29.36 | 28.80 | 29.19 | 448,400 | +0.15(+0.52%) |
Nov 30, 2006 | 29.19 | 29.28 | 28.85 | 29.04 | 543,800 | -0.15(-0.51%) |
Nov 29, 2006 | 29.05 | 29.38 | 28.90 | 29.19 | 111,900 | +0.14(+0.48%) |
Nov 28, 2006 | 29.16 | 29.24 | 28.95 | 29.05 | 139,200 | -0.10(-0.34%) |
Nov 27, 2006 | 29.65 | 29.85 | 29.10 | 29.15 | 90,600 | -0.50(-1.69%) |
Nov 24, 2006 | 29.51 | 29.83 | 29.51 | 29.65 | 50,000 | +0.18(+0.61%) |
Nov 22, 2006 | 29.65 | 29.99 | 29.24 | 29.47 | 124,300 | +0.32(+1.10%) |
Nov 21, 2006 | 28.90 | 29.52 | 28.72 | 29.15 | 370,300 | +0.33(+1.15%) |
Nov 20, 2006 | 28.58 | 28.99 | 28.58 | 28.82 | 132,900 | +0.37(+1.30%) |
Nov 17, 2006 | 28.67 | 28.87 | 28.45 | 28.45 | 120,100 | -0.16(-0.56%) |
Nov 16, 2006 | 28.52 | 28.86 | 28.52 | 28.61 | 165,900 | +0.01(+0.03%) |
Nov 15, 2006 | 28.50 | 28.86 | 28.31 | 28.60 | 134,300 | +0.00(+0.00%) |
Nov 14, 2006 | 29.12 | 29.12 | 28.56 | 28.60 | 291,500 | -0.51(-1.75%) |
Nov 13, 2006 | 29.05 | 29.40 | 29.00 | 29.11 | 500,500 | +0.07(+0.24%) |
Nov 10, 2006 | 28.90 | 29.05 | 28.86 | 29.04 | 33,400 | +0.20(+0.69%) |
Nov 09, 2006 | 29.00 | 29.05 | 28.84 | 28.84 | 141,900 | -0.16(-0.55%) |
Nov 08, 2006 | 28.84 | 29.04 | 28.78 | 29.00 | 74,900 | +0.10(+0.35%) |
Nov 07, 2006 | 29.00 | 29.05 | 28.89 | 28.90 | 113,100 | -0.02(-0.07%) |
Nov 06, 2006 | 29.30 | 29.36 | 28.75 | 28.92 | 164,000 | -0.26(-0.89%) |
Nov 03, 2006 | 28.97 | 29.25 | 28.96 | 29.18 | 234,400 | +0.26(+0.90%) |
Nov 02, 2006 | 28.60 | 29.06 | 28.54 | 28.92 | 353,200 | -0.18(-0.62%) |
Nov 01, 2006 | 29.22 | 29.35 | 28.97 | 29.10 | 196,000 | +0.10(+0.34%) |
Oct 31, 2006 | 28.65 | 29.06 | 28.54 | 29.00 | 465,800 | +0.35(+1.22%) |
Oct 30, 2006 | 28.63 | 28.78 | 28.50 | 28.65 | 337,600 | +0.02(+0.07%) |
Oct 27, 2006 | 28.20 | 28.86 | 28.20 | 28.63 | 184,500 | +0.41(+1.45%) |
Oct 26, 2006 | 28.31 | 28.50 | 28.19 | 28.22 | 88,800 | -0.18(-0.63%) |
Oct 25, 2006 | 28.65 | 28.70 | 28.23 | 28.40 | 59,400 | -0.10(-0.35%) |
Oct 24, 2006 | 28.60 | 28.70 | 28.43 | 28.50 | 50,600 | +0.00(+0.00%) |
Oct 23, 2006 | 28.83 | 28.83 | 28.46 | 28.50 | 44,300 | -0.33(-1.14%) |
Oct 20, 2006 | 28.69 | 28.86 | 28.46 | 28.83 | 80,200 | +0.02(+0.07%) |
Oct 19, 2006 | 28.88 | 28.90 | 28.67 | 28.81 | 63,300 | +0.10(+0.35%) |
Oct 18, 2006 | 28.80 | 28.94 | 28.55 | 28.71 | 72,900 | +0.46(+1.63%) |
Oct 17, 2006 | 28.30 | 28.50 | 28.11 | 28.25 | 49,400 | +0.16(+0.57%) |
Oct 16, 2006 | 28.10 | 28.10 | 28.01 | 28.09 | 91,700 | -0.01(-0.04%) |
Oct 13, 2006 | 28.08 | 28.32 | 28.00 | 28.10 | 101,900 | -0.05(-0.18%) |
Oct 12, 2006 | 28.00 | 28.21 | 27.94 | 28.15 | 119,500 | +0.11(+0.39%) |
Oct 11, 2006 | 28.34 | 28.34 | 27.85 | 28.04 | 175,200 | -0.20(-0.71%) |
Oct 10, 2006 | 28.07 | 28.43 | 28.07 | 28.24 | 47,400 | +0.15(+0.53%) |
Oct 09, 2006 | 28.20 | 28.28 | 28.01 | 28.09 | 67,300 | -0.24(-0.85%) |
Oct 06, 2006 | 28.39 | 28.62 | 28.25 | 28.33 | 136,400 | -0.06(-0.21%) |
Oct 05, 2006 | 28.19 | 28.50 | 27.97 | 28.39 | 349,000 | +0.14(+0.50%) |
Oct 04, 2006 | 28.40 | 28.74 | 28.20 | 28.25 | 108,900 | -0.38(-1.33%) |
Oct 03, 2006 | 28.78 | 28.78 | 28.50 | 28.63 | 161,800 | -0.67(-2.29%) |
Oct 02, 2006 | 29.20 | 29.57 | 29.12 | 29.30 | 70,400 | +0.04(+0.14%) |
Sep 29, 2006 | 29.30 | 29.48 | 29.11 | 29.26 | 337,700 | -0.10(-0.34%) |
Sep 28, 2006 | 29.50 | 29.60 | 29.28 | 29.36 | 95,700 | -0.06(-0.20%) |
Sep 27, 2006 | 29.85 | 29.85 | 29.20 | 29.42 | 149,700 | +0.03(+0.10%) |
Sep 26, 2006 | 29.65 | 29.65 | 29.25 | 29.39 | 681,800 | +0.45(+1.55%) |
Sep 25, 2006 | 28.45 | 29.17 | 28.45 | 28.94 | 327,300 | +0.49(+1.72%) |
Sep 22, 2006 | 28.25 | 28.66 | 28.14 | 28.45 | 476,800 | +0.37(+1.32%) |
Sep 21, 2006 | 27.75 | 28.21 | 27.60 | 28.08 | 737,000 | +0.59(+2.15%) |
Sep 20, 2006 | 28.25 | 28.25 | 27.45 | 27.49 | 357,500 | -0.51(-1.82%) |
Sep 19, 2006 | 27.60 | 28.06 | 27.60 | 28.00 | 309,400 | +0.56(+2.04%) |
Sep 18, 2006 | 27.29 | 27.70 | 27.15 | 27.44 | 390,800 | +0.25(+0.92%) |
Sep 15, 2006 | 26.70 | 27.40 | 26.70 | 27.19 | 267,400 | +0.85(+3.23%) |
Sep 14, 2006 | 26.20 | 26.60 | 26.20 | 26.34 | 58,600 | +0.14(+0.53%) |
Sep 13, 2006 | 26.05 | 26.24 | 26.04 | 26.20 | 67,000 | +0.00(+0.00%) |
Sep 12, 2006 | 26.25 | 26.35 | 26.13 | 26.20 | 138,800 | +0.00(+0.00%) |
Sep 11, 2006 | 26.45 | 26.50 | 26.17 | 26.20 | 273,600 | -0.25(-0.95%) |
Sep 08, 2006 | 26.70 | 26.70 | 26.45 | 26.45 | 55,300 | -0.22(-0.82%) |
Sep 07, 2006 | 27.05 | 27.07 | 26.46 | 26.67 | 87,900 | -0.33(-1.22%) |
Sep 06, 2006 | 27.30 | 27.48 | 26.80 | 27.00 | 70,100 | -0.18(-0.66%) |
Sep 05, 2006 | 27.48 | 27.58 | 27.08 | 27.18 | 92,100 | -0.23(-0.84%) |
Sep 01, 2006 | 27.30 | 27.50 | 27.29 | 27.41 | 88,600 | +0.30(+1.11%) |
Aug 31, 2006 | 26.85 | 27.16 | 26.85 | 27.11 | 85,600 | +0.19(+0.71%) |
Aug 30, 2006 | 26.99 | 26.99 | 26.78 | 26.92 | 39,000 | -0.02(-0.07%) |
Aug 29, 2006 | 26.70 | 26.99 | 26.70 | 26.94 | 29,700 | +0.09(+0.34%) |
Aug 28, 2006 | 26.55 | 26.85 | 26.53 | 26.85 | 95,400 | +0.20(+0.75%) |
Aug 25, 2006 | 26.50 | 26.70 | 26.35 | 26.65 | 74,700 | +0.13(+0.49%) |
Aug 24, 2006 | 26.32 | 26.90 | 26.30 | 26.52 | 51,200 | +0.10(+0.38%) |
Aug 23, 2006 | 25.95 | 26.56 | 25.95 | 26.42 | 40,900 | +0.47(+1.81%) |
Aug 22, 2006 | 26.13 | 26.37 | 25.80 | 25.95 | 46,600 | -0.21(-0.80%) |
Aug 21, 2006 | 26.24 | 26.30 | 26.01 | 26.16 | 40,200 | +0.05(+0.19%) |
Aug 18, 2006 | 26.10 | 26.30 | 26.00 | 26.11 | 81,100 | +0.01(+0.04%) |
Aug 17, 2006 | 26.22 | 26.32 | 26.10 | 26.10 | 47,000 | -0.02(-0.08%) |
Aug 16, 2006 | 26.15 | 26.33 | 26.05 | 26.12 | 28,800 | -0.13(-0.50%) |
Aug 15, 2006 | 26.55 | 26.55 | 26.10 | 26.25 | 446,700 | +0.05(+0.19%) |
Aug 14, 2006 | 26.25 | 26.30 | 25.95 | 26.20 | 46,200 | -0.01(-0.04%) |
Aug 11, 2006 | 25.89 | 26.30 | 25.89 | 26.21 | 50,400 | +0.25(+0.96%) |
Aug 10, 2006 | 26.00 | 26.21 | 25.75 | 25.96 | 50,300 | -0.04(-0.15%) |
Aug 09, 2006 | 26.45 | 26.50 | 25.85 | 26.00 | 59,900 | -0.39(-1.48%) |
Aug 08, 2006 | 26.49 | 26.62 | 26.29 | 26.39 | 33,200 | -0.10(-0.38%) |
Aug 07, 2006 | 26.50 | 26.73 | 26.44 | 26.49 | 83,700 | -0.11(-0.41%) |
Aug 04, 2006 | 26.40 | 26.60 | 26.30 | 26.60 | 61,000 | +0.21(+0.80%) |
Aug 03, 2006 | 26.44 | 26.53 | 26.26 | 26.39 | 57,600 | +0.09(+0.34%) |
Aug 02, 2006 | 26.29 | 26.60 | 26.05 | 26.30 | 58,500 | +0.10(+0.38%) |
Aug 01, 2006 | 26.29 | 26.29 | 26.05 | 26.20 | 51,800 | -0.02(-0.08%) |
Jul 31, 2006 | 26.45 | 26.45 | 25.86 | 26.22 | 84,400 | +0.02(+0.08%) |
Jul 28, 2006 | 25.72 | 26.25 | 25.70 | 26.20 | 50,600 | +0.48(+1.87%) |
Jul 27, 2006 | 26.10 | 26.10 | 25.72 | 25.72 | 91,200 | -0.17(-0.66%) |
Jul 26, 2006 | 25.52 | 25.90 | 25.50 | 25.89 | 42,400 | +0.29(+1.13%) |
Jul 25, 2006 | 25.55 | 25.87 | 25.50 | 25.60 | 48,700 | -0.14(-0.54%) |
Jul 24, 2006 | 25.35 | 25.75 | 25.20 | 25.74 | 51,200 | +0.54(+2.14%) |
Jul 21, 2006 | 25.41 | 25.44 | 24.98 | 25.20 | 66,700 | -0.29(-1.14%) |
Jul 20, 2006 | 25.44 | 25.90 | 25.41 | 25.49 | 42,900 | +0.05(+0.20%) |
Jul 19, 2006 | 25.75 | 25.94 | 25.35 | 25.44 | 150,500 | -0.31(-1.20%) |
Jul 18, 2006 | 26.00 | 26.04 | 25.69 | 25.75 | 136,700 | -0.07(-0.27%) |
Jul 17, 2006 | 25.99 | 26.00 | 25.60 | 25.82 | 91,600 | -0.18(-0.69%) |
Jul 14, 2006 | 25.95 | 26.03 | 25.87 | 26.00 | 64,600 | -0.15(-0.57%) |
Jul 13, 2006 | 26.25 | 26.48 | 25.90 | 26.15 | 73,800 | -0.20(-0.76%) |
Jul 12, 2006 | 26.45 | 26.50 | 26.15 | 26.35 | 230,900 | +0.15(+0.57%) |
Jul 11, 2006 | 26.10 | 26.79 | 26.05 | 26.20 | 71,600 | +0.25(+0.96%) |
Jul 10, 2006 | 26.10 | 26.11 | 25.77 | 25.95 | 30,100 | -0.16(-0.61%) |
Jul 07, 2006 | 26.25 | 26.25 | 25.95 | 26.11 | 35,900 | +0.01(+0.04%) |
Jul 06, 2006 | 26.15 | 26.20 | 25.86 | 26.10 | 32,700 | -0.10(-0.38%) |
Jul 05, 2006 | 26.34 | 26.50 | 26.09 | 26.20 | 102,600 | -0.14(-0.53%) |