Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.60 | 69.00 | 68.27 | 68.38 | 238,300 | +0.01(+0.01%) |
Apr 27, 2007 | 67.56 | 68.46 | 67.56 | 68.37 | 313,900 | -0.08(-0.12%) |
Apr 26, 2007 | 68.99 | 68.99 | 68.20 | 68.45 | 163,100 | +0.15(+0.22%) |
Apr 25, 2007 | 68.44 | 68.57 | 67.66 | 68.30 | 483,100 | +0.56(+0.83%) |
Apr 24, 2007 | 67.94 | 67.99 | 67.20 | 67.74 | 485,200 | +1.19(+1.79%) |
Apr 23, 2007 | 66.50 | 67.14 | 66.42 | 66.55 | 223,000 | -0.94(-1.39%) |
Apr 20, 2007 | 67.23 | 67.67 | 67.09 | 67.49 | 539,900 | +0.63(+0.94%) |
Apr 19, 2007 | 66.29 | 67.21 | 66.20 | 66.86 | 154,300 | +0.18(+0.27%) |
Apr 18, 2007 | 66.41 | 66.91 | 66.11 | 66.68 | 240,300 | -0.78(-1.16%) |
Apr 17, 2007 | 67.37 | 68.03 | 67.22 | 67.46 | 217,800 | +0.13(+0.19%) |
Apr 16, 2007 | 67.00 | 67.48 | 66.99 | 67.33 | 98,800 | +0.42(+0.63%) |
Apr 13, 2007 | 66.08 | 67.06 | 65.85 | 66.91 | 282,700 | +1.56(+2.39%) |
Apr 12, 2007 | 64.83 | 65.44 | 64.48 | 65.35 | 250,800 | -0.30(-0.46%) |
Apr 11, 2007 | 66.75 | 66.76 | 65.50 | 65.65 | 133,800 | -1.10(-1.65%) |
Apr 10, 2007 | 66.60 | 66.99 | 66.60 | 66.75 | 495,700 | +0.84(+1.27%) |
Apr 09, 2007 | 66.10 | 66.44 | 65.75 | 65.91 | 78,700 | -0.06(-0.09%) |
Apr 05, 2007 | 65.53 | 66.14 | 65.53 | 65.97 | 374,900 | +1.07(+1.65%) |
Apr 04, 2007 | 64.31 | 65.19 | 64.21 | 64.90 | 109,000 | +0.65(+1.01%) |
Apr 03, 2007 | 63.66 | 64.50 | 63.56 | 64.25 | 114,400 | +0.59(+0.93%) |
Apr 02, 2007 | 63.78 | 63.83 | 63.42 | 63.66 | 126,600 | -0.31(-0.48%) |
Mar 30, 2007 | 63.80 | 64.14 | 63.70 | 63.97 | 208,900 | +0.41(+0.65%) |
Mar 29, 2007 | 63.73 | 63.82 | 63.18 | 63.56 | 139,900 | +1.32(+2.12%) |
Mar 28, 2007 | 62.56 | 62.82 | 62.10 | 62.24 | 187,500 | +0.71(+1.15%) |
Mar 27, 2007 | 61.15 | 61.61 | 61.03 | 61.53 | 107,400 | -0.01(-0.02%) |
Mar 26, 2007 | 61.50 | 61.60 | 60.69 | 61.54 | 221,200 | +0.09(+0.15%) |
Mar 23, 2007 | 61.30 | 61.82 | 61.17 | 61.45 | 223,700 | +0.52(+0.85%) |
Mar 22, 2007 | 60.60 | 61.21 | 60.44 | 60.93 | 272,800 | +0.19(+0.31%) |
Mar 21, 2007 | 59.91 | 60.84 | 59.49 | 60.74 | 455,600 | +0.54(+0.90%) |
Mar 20, 2007 | 59.47 | 60.24 | 59.41 | 60.20 | 479,100 | +0.87(+1.47%) |
Mar 19, 2007 | 59.48 | 59.60 | 59.06 | 59.33 | 160,900 | -0.15(-0.25%) |
Mar 16, 2007 | 59.01 | 59.73 | 59.01 | 59.48 | 460,800 | +0.88(+1.50%) |
Mar 15, 2007 | 57.62 | 58.66 | 57.61 | 58.60 | 288,200 | +1.43(+2.50%) |
Mar 14, 2007 | 57.48 | 57.57 | 56.34 | 57.17 | 212,900 | -0.17(-0.30%) |
Mar 13, 2007 | 59.20 | 58.53 | 57.34 | 57.34 | 121,100 | -1.86(-3.14%) |
Mar 12, 2007 | 58.51 | 59.48 | 58.42 | 59.20 | 165,000 | +1.85(+3.23%) |
Mar 09, 2007 | 57.58 | 57.73 | 57.04 | 57.35 | 107,000 | -0.20(-0.35%) |
Mar 08, 2007 | 57.29 | 57.82 | 57.03 | 57.55 | 601,100 | +1.90(+3.41%) |
Mar 07, 2007 | 55.65 | 56.01 | 55.51 | 55.65 | 261,800 | -0.62(-1.10%) |
Mar 06, 2007 | 55.76 | 56.34 | 55.45 | 56.27 | 148,600 | +1.94(+3.57%) |
Mar 05, 2007 | 54.27 | 55.13 | 54.22 | 54.33 | 202,200 | -0.92(-1.67%) |
Mar 02, 2007 | 55.70 | 56.21 | 55.15 | 55.25 | 244,800 | -0.52(-0.93%) |
Mar 01, 2007 | 55.86 | 56.17 | 55.27 | 55.77 | 362,340 | -1.73(-3.01%) |
Feb 28, 2007 | 57.42 | 58.41 | 56.72 | 57.50 | 253,700 | +0.15(+0.26%) |
Feb 27, 2007 | 58.76 | 59.05 | 56.87 | 57.35 | 330,600 | -2.00(-3.37%) |
Feb 26, 2007 | 59.50 | 59.68 | 59.15 | 59.35 | 505,800 | +0.52(+0.88%) |
Feb 23, 2007 | 58.77 | 58.87 | 58.57 | 58.83 | 93,000 | +0.25(+0.43%) |
Feb 22, 2007 | 58.49 | 58.76 | 58.20 | 58.58 | 289,500 | +0.01(+0.02%) |
Feb 21, 2007 | 58.69 | 58.74 | 58.13 | 58.57 | 140,000 | -0.17(-0.29%) |
Feb 20, 2007 | 57.93 | 58.76 | 57.79 | 58.74 | 108,600 | +0.12(+0.20%) |
Feb 16, 2007 | 58.61 | 58.69 | 58.31 | 58.62 | 119,400 | -0.72(-1.21%) |
Feb 15, 2007 | 59.35 | 59.58 | 59.24 | 59.34 | 117,100 | -0.45(-0.75%) |
Feb 14, 2007 | 59.45 | 60.00 | 59.40 | 59.79 | 165,123 | +0.45(+0.76%) |
Feb 13, 2007 | 58.93 | 59.39 | 58.88 | 59.34 | 74,480 | +0.89(+1.52%) |
Feb 12, 2007 | 58.05 | 58.46 | 57.77 | 58.45 | 452,900 | +0.62(+1.07%) |
Feb 09, 2007 | 57.94 | 58.08 | 57.66 | 57.83 | 80,100 | -0.22(-0.38%) |
Feb 08, 2007 | 57.82 | 58.13 | 57.59 | 58.05 | 75,800 | -0.46(-0.79%) |
Feb 07, 2007 | 58.57 | 58.84 | 58.41 | 58.51 | 52,000 | +0.02(+0.03%) |
Feb 06, 2007 | 58.15 | 58.57 | 58.11 | 58.49 | 87,600 | +0.27(+0.46%) |
Feb 05, 2007 | 58.19 | 58.32 | 58.11 | 58.22 | 87,900 | -0.62(-1.05%) |
Feb 02, 2007 | 58.57 | 59.01 | 58.33 | 58.84 | 84,300 | -0.39(-0.66%) |
Feb 01, 2007 | 58.88 | 59.51 | 58.77 | 59.23 | 153,000 | +0.05(+0.08%) |
Jan 31, 2007 | 58.17 | 59.18 | 58.15 | 59.18 | 181,148 | +2.57(+4.54%) |
Jan 30, 2007 | 56.20 | 56.63 | 56.05 | 56.61 | 123,100 | +0.41(+0.73%) |
Jan 29, 2007 | 55.89 | 56.40 | 55.88 | 56.20 | 82,500 | +0.26(+0.46%) |
Jan 26, 2007 | 55.81 | 55.96 | 55.27 | 55.94 | 106,300 | +0.30(+0.54%) |
Jan 25, 2007 | 56.64 | 56.66 | 55.50 | 55.64 | 190,100 | -1.81(-3.15%) |
Jan 24, 2007 | 56.91 | 57.60 | 56.85 | 57.45 | 91,700 | +0.38(+0.67%) |
Jan 23, 2007 | 56.55 | 57.29 | 56.38 | 57.07 | 109,100 | +0.93(+1.66%) |
Jan 22, 2007 | 56.42 | 56.50 | 55.87 | 56.14 | 107,100 | -0.69(-1.21%) |
Jan 19, 2007 | 56.15 | 56.99 | 56.06 | 56.83 | 104,400 | +0.43(+0.76%) |
Jan 18, 2007 | 57.18 | 57.28 | 56.32 | 56.40 | 156,200 | -0.02(-0.04%) |
Jan 17, 2007 | 56.66 | 56.87 | 56.11 | 56.42 | 91,000 | +1.08(+1.95%) |
Jan 16, 2007 | 55.70 | 55.83 | 55.28 | 55.34 | 107,000 | -0.67(-1.20%) |
Jan 12, 2007 | 55.76 | 56.01 | 55.52 | 56.01 | 587,000 | +2.10(+3.90%) |
Jan 11, 2007 | 53.13 | 54.18 | 53.13 | 53.91 | 123,400 | +0.91(+1.72%) |
Jan 10, 2007 | 52.90 | 53.24 | 52.70 | 53.00 | 104,500 | +0.71(+1.36%) |
Jan 09, 2007 | 52.53 | 52.68 | 52.05 | 52.29 | 82,400 | -0.20(-0.38%) |
Jan 08, 2007 | 52.36 | 52.55 | 52.05 | 52.49 | 133,000 | -0.70(-1.32%) |
Jan 05, 2007 | 53.59 | 53.65 | 53.05 | 53.19 | 177,600 | -0.85(-1.57%) |
Jan 04, 2007 | 53.88 | 54.16 | 53.69 | 54.04 | 125,500 | -0.24(-0.44%) |
Jan 03, 2007 | 54.83 | 54.89 | 54.10 | 54.28 | 136,200 | +0.92(+1.72%) |
Dec 29, 2006 | 53.40 | 53.64 | 52.93 | 53.36 | 93,700 | -0.28(-0.52%) |
Dec 28, 2006 | 53.76 | 53.90 | 53.56 | 53.64 | 74,300 | -0.23(-0.43%) |
Dec 27, 2006 | 53.62 | 53.90 | 53.56 | 53.87 | 114,100 | +0.59(+1.11%) |
Dec 26, 2006 | 53.20 | 53.31 | 52.96 | 53.28 | 55,200 | +0.48(+0.91%) |
Dec 22, 2006 | 53.61 | 53.65 | 52.72 | 52.80 | 71,200 | -0.79(-1.47%) |
Dec 21, 2006 | 53.72 | 53.74 | 53.25 | 53.59 | 113,500 | +0.17(+0.32%) |
Dec 20, 2006 | 53.69 | 54.00 | 53.42 | 53.42 | 116,800 | +0.16(+0.30%) |
Dec 19, 2006 | 52.93 | 53.33 | 52.87 | 53.26 | 92,500 | -0.15(-0.28%) |
Dec 18, 2006 | 53.37 | 53.48 | 53.24 | 53.41 | 145,800 | +0.62(+1.17%) |
Dec 15, 2006 | 53.39 | 53.44 | 52.69 | 52.79 | 127,800 | -0.62(-1.16%) |
Dec 14, 2006 | 53.39 | 53.45 | 53.08 | 53.41 | 59,900 | -0.22(-0.41%) |
Dec 13, 2006 | 53.29 | 53.68 | 53.24 | 53.63 | 94,900 | +0.69(+1.30%) |
Dec 12, 2006 | 52.58 | 53.06 | 52.58 | 52.94 | 126,700 | +0.51(+0.97%) |
Dec 11, 2006 | 52.36 | 52.49 | 52.28 | 52.43 | 190,600 | -0.05(-0.10%) |
Dec 08, 2006 | 52.77 | 52.85 | 52.43 | 52.48 | 532,200 | +0.27(+0.52%) |
Dec 07, 2006 | 52.49 | 52.59 | 52.21 | 52.21 | 76,100 | -0.07(-0.13%) |
Dec 06, 2006 | 52.23 | 52.52 | 52.07 | 52.28 | 141,700 | -0.70(-1.32%) |
Dec 05, 2006 | 52.40 | 53.00 | 52.23 | 52.98 | 229,200 | +0.67(+1.28%) |
Dec 04, 2006 | 51.76 | 52.56 | 51.75 | 52.31 | 137,200 | +0.46(+0.89%) |
Dec 01, 2006 | 51.92 | 52.49 | 51.58 | 51.85 | 274,700 | +0.20(+0.39%) |
Nov 30, 2006 | 52.27 | 52.34 | 51.46 | 51.65 | 913,400 | -0.66(-1.26%) |
Nov 29, 2006 | 51.94 | 52.62 | 51.75 | 52.31 | 116,100 | +0.31(+0.60%) |
Nov 28, 2006 | 51.62 | 52.20 | 51.50 | 52.00 | 130,400 | -0.05(-0.10%) |
Nov 27, 2006 | 52.17 | 52.39 | 52.00 | 52.05 | 203,900 | +1.04(+2.04%) |
Nov 24, 2006 | 51.04 | 51.32 | 50.92 | 51.01 | 41,600 | -0.50(-0.97%) |
Nov 22, 2006 | 51.19 | 51.55 | 51.14 | 51.51 | 109,500 | +0.42(+0.82%) |
Nov 21, 2006 | 51.44 | 51.46 | 51.09 | 51.09 | 246,100 | -0.04(-0.08%) |
Nov 20, 2006 | 51.25 | 51.36 | 51.09 | 51.13 | 42,500 | -0.14(-0.27%) |
Nov 17, 2006 | 50.82 | 51.36 | 50.80 | 51.27 | 42,400 | -0.13(-0.25%) |
Nov 16, 2006 | 51.38 | 51.42 | 51.16 | 51.40 | 53,500 | -0.18(-0.35%) |
Nov 15, 2006 | 51.40 | 51.73 | 51.33 | 51.58 | 52,000 | -0.16(-0.31%) |
Nov 14, 2006 | 51.77 | 51.83 | 51.15 | 51.74 | 59,100 | +0.36(+0.70%) |
Nov 13, 2006 | 51.60 | 51.69 | 51.38 | 51.38 | 72,700 | -0.55(-1.06%) |
Nov 10, 2006 | 51.91 | 52.16 | 51.87 | 51.93 | 63,100 | +0.28(+0.54%) |
Nov 09, 2006 | 51.43 | 51.95 | 51.43 | 51.65 | 150,800 | +0.06(+0.12%) |
Nov 08, 2006 | 51.43 | 51.67 | 51.30 | 51.59 | 78,600 | +0.51(+1.00%) |
Nov 07, 2006 | 51.38 | 51.54 | 51.08 | 51.08 | 55,600 | -0.27(-0.53%) |
Nov 06, 2006 | 50.88 | 51.42 | 50.88 | 51.35 | 68,500 | +0.86(+1.70%) |
Nov 03, 2006 | 50.97 | 50.97 | 50.32 | 50.49 | 57,000 | -0.27(-0.53%) |
Nov 02, 2006 | 50.40 | 51.20 | 50.24 | 50.76 | 211,500 | -0.09(-0.18%) |
Nov 01, 2006 | 51.23 | 51.50 | 50.83 | 50.85 | 112,200 | +0.66(+1.32%) |
Oct 31, 2006 | 50.23 | 50.51 | 50.06 | 50.19 | 69,300 | +0.27(+0.54%) |
Oct 30, 2006 | 49.78 | 50.01 | 49.59 | 49.92 | 93,100 | -0.40(-0.79%) |
Oct 27, 2006 | 50.60 | 50.65 | 50.11 | 50.32 | 158,700 | -1.12(-2.18%) |
Oct 26, 2006 | 51.18 | 51.50 | 50.98 | 51.44 | 47,900 | +0.28(+0.55%) |
Oct 25, 2006 | 50.92 | 51.24 | 50.87 | 51.16 | 58,600 | -0.14(-0.27%) |
Oct 24, 2006 | 50.95 | 51.36 | 50.95 | 51.30 | 73,500 | +0.77(+1.52%) |
Oct 23, 2006 | 50.45 | 50.70 | 50.35 | 50.53 | 78,100 | -0.40(-0.79%) |
Oct 20, 2006 | 50.81 | 50.97 | 50.65 | 50.93 | 55,800 | +0.42(+0.83%) |
Oct 19, 2006 | 50.22 | 50.65 | 50.18 | 50.51 | 88,000 | +0.25(+0.50%) |
Oct 18, 2006 | 50.01 | 50.30 | 49.98 | 50.26 | 70,700 | +0.47(+0.94%) |
Oct 17, 2006 | 49.90 | 49.93 | 49.37 | 49.79 | 143,600 | -0.34(-0.68%) |
Oct 16, 2006 | 49.76 | 50.13 | 49.73 | 50.13 | 68,000 | -0.12(-0.24%) |
Oct 13, 2006 | 49.87 | 50.29 | 49.77 | 50.25 | 61,100 | -0.01(-0.02%) |
Oct 12, 2006 | 50.00 | 50.40 | 49.87 | 50.26 | 137,400 | -0.09(-0.18%) |
Oct 11, 2006 | 50.32 | 50.72 | 50.21 | 50.35 | 118,500 | -0.38(-0.75%) |
Oct 10, 2006 | 50.70 | 50.75 | 50.49 | 50.73 | 75,300 | -0.43(-0.84%) |
Oct 09, 2006 | 50.91 | 51.19 | 50.78 | 51.16 | 96,500 | +0.60(+1.19%) |
Oct 06, 2006 | 51.71 | 50.78 | 50.34 | 50.56 | 175,300 | -1.14(-2.21%) |
Oct 05, 2006 | 51.96 | 51.97 | 51.45 | 51.70 | 80,800 | -0.27(-0.52%) |
Oct 04, 2006 | 51.26 | 52.09 | 51.19 | 51.97 | 85,600 | +0.78(+1.52%) |
Oct 03, 2006 | 51.03 | 51.37 | 50.83 | 51.19 | 211,000 | -0.26(-0.51%) |
Oct 02, 2006 | 51.49 | 51.72 | 51.35 | 51.45 | 454,700 | +0.50(+0.98%) |
Sep 29, 2006 | 50.73 | 51.07 | 50.64 | 50.95 | 152,700 | +0.45(+0.89%) |
Sep 28, 2006 | 49.83 | 50.84 | 49.80 | 50.50 | 126,400 | +1.03(+2.08%) |
Sep 27, 2006 | 49.16 | 49.61 | 49.08 | 49.47 | 105,500 | -0.55(-1.10%) |
Sep 26, 2006 | 49.86 | 50.13 | 49.71 | 50.02 | 66,200 | -0.14(-0.28%) |
Sep 25, 2006 | 49.95 | 50.34 | 49.39 | 50.16 | 228,000 | +1.08(+2.20%) |
Sep 22, 2006 | 49.59 | 49.64 | 48.95 | 49.08 | 65,900 | -0.57(-1.15%) |
Sep 21, 2006 | 49.56 | 49.93 | 49.22 | 49.65 | 106,800 | +0.35(+0.71%) |
Sep 20, 2006 | 49.22 | 49.57 | 49.05 | 49.30 | 156,800 | -0.20(-0.40%) |
Sep 19, 2006 | 49.86 | 50.06 | 49.35 | 49.50 | 207,200 | +0.23(+0.47%) |
Sep 18, 2006 | 49.23 | 49.39 | 48.97 | 49.27 | 833,200 | -0.41(-0.83%) |
Sep 15, 2006 | 49.81 | 50.07 | 49.60 | 49.68 | 239,200 | +0.13(+0.26%) |
Sep 14, 2006 | 49.24 | 49.69 | 49.22 | 49.55 | 165,600 | +0.26(+0.53%) |
Sep 13, 2006 | 49.16 | 49.42 | 48.94 | 49.29 | 146,600 | -0.60(-1.20%) |
Sep 12, 2006 | 49.33 | 49.96 | 49.27 | 49.89 | 369,300 | +0.80(+1.63%) |
Sep 11, 2006 | 48.70 | 49.25 | 48.44 | 49.09 | 160,000 | +0.72(+1.49%) |
Sep 08, 2006 | 48.14 | 48.53 | 47.94 | 48.37 | 96,500 | +0.22(+0.46%) |
Sep 07, 2006 | 48.22 | 48.45 | 47.89 | 48.15 | 69,900 | -0.37(-0.76%) |
Sep 06, 2006 | 48.23 | 48.64 | 48.10 | 48.52 | 99,100 | -0.46(-0.94%) |
Sep 05, 2006 | 48.74 | 49.03 | 48.38 | 48.98 | 116,700 | -0.51(-1.03%) |
Sep 01, 2006 | 48.96 | 49.56 | 48.76 | 49.49 | 161,500 | -0.11(-0.22%) |
Aug 31, 2006 | 49.80 | 49.90 | 49.40 | 49.60 | 90,600 | -0.20(-0.40%) |
Aug 30, 2006 | 50.06 | 50.11 | 49.76 | 49.80 | 118,700 | -0.68(-1.35%) |
Aug 29, 2006 | 49.92 | 50.52 | 49.77 | 50.48 | 102,500 | -0.11(-0.22%) |
Aug 28, 2006 | 49.97 | 50.74 | 49.80 | 50.59 | 75,200 | +0.55(+1.10%) |
Aug 25, 2006 | 49.84 | 50.09 | 49.79 | 50.04 | 63,100 | -0.02(-0.04%) |
Aug 24, 2006 | 50.19 | 50.30 | 49.88 | 50.06 | 64,200 | +0.11(+0.22%) |
Aug 23, 2006 | 50.39 | 50.45 | 49.70 | 49.95 | 103,300 | -0.25(-0.50%) |
Aug 22, 2006 | 50.08 | 50.28 | 49.89 | 50.20 | 498,700 | -0.37(-0.73%) |
Aug 21, 2006 | 50.58 | 50.68 | 50.43 | 50.57 | 60,200 | -0.38(-0.75%) |
Aug 18, 2006 | 51.05 | 51.13 | 50.46 | 50.95 | 110,100 | +0.05(+0.10%) |
Aug 17, 2006 | 50.87 | 51.09 | 50.61 | 50.90 | 67,500 | -0.43(-0.84%) |
Aug 16, 2006 | 51.01 | 51.36 | 50.96 | 51.33 | 80,600 | +0.13(+0.25%) |
Aug 15, 2006 | 50.75 | 51.40 | 50.70 | 51.20 | 106,300 | +1.51(+3.04%) |
Aug 14, 2006 | 49.80 | 50.17 | 49.56 | 49.69 | 128,200 | +0.38(+0.77%) |
Aug 11, 2006 | 49.34 | 49.60 | 49.08 | 49.31 | 132,000 | -0.12(-0.24%) |
Aug 10, 2006 | 49.20 | 49.47 | 49.00 | 49.43 | 133,600 | +0.95(+1.96%) |
Aug 09, 2006 | 49.11 | 49.18 | 48.45 | 48.48 | 87,100 | +0.52(+1.08%) |
Aug 08, 2006 | 47.97 | 48.53 | 47.87 | 47.96 | 93,600 | -0.05(-0.10%) |
Aug 07, 2006 | 47.95 | 48.18 | 47.75 | 48.01 | 148,600 | -0.78(-1.60%) |
Aug 04, 2006 | 49.16 | 49.32 | 48.51 | 48.79 | 94,800 | +0.05(+0.10%) |
Aug 03, 2006 | 48.03 | 48.84 | 48.03 | 48.74 | 110,800 | +0.07(+0.14%) |
Aug 02, 2006 | 48.28 | 49.00 | 48.24 | 48.67 | 90,600 | +0.14(+0.29%) |
Aug 01, 2006 | 48.49 | 48.55 | 48.04 | 48.53 | 142,000 | -0.70(-1.42%) |
Jul 31, 2006 | 48.94 | 49.31 | 48.90 | 49.23 | 81,600 | -0.52(-1.05%) |
Jul 28, 2006 | 49.13 | 50.03 | 49.05 | 49.75 | 151,800 | +1.45(+3.00%) |
Jul 27, 2006 | 50.08 | 50.10 | 48.17 | 48.30 | 348,700 | -0.92(-1.87%) |
Jul 26, 2006 | 48.66 | 49.49 | 48.49 | 49.22 | 141,700 | -0.20(-0.40%) |
Jul 25, 2006 | 48.99 | 49.47 | 48.83 | 49.42 | 172,900 | +0.83(+1.71%) |
Jul 24, 2006 | 47.99 | 48.66 | 47.99 | 48.59 | 181,300 | +1.19(+2.51%) |
Jul 21, 2006 | 48.02 | 48.02 | 47.32 | 47.40 | 138,400 | +0.10(+0.21%) |
Jul 20, 2006 | 47.57 | 47.80 | 47.29 | 47.30 | 225,200 | +0.47(+1.00%) |
Jul 19, 2006 | 45.32 | 47.00 | 45.32 | 46.83 | 258,400 | +1.63(+3.61%) |
Jul 18, 2006 | 45.20 | 45.30 | 44.74 | 45.20 | 87,600 | +0.20(+0.44%) |
Jul 17, 2006 | 44.80 | 45.07 | 44.56 | 45.00 | 189,700 | -0.67(-1.47%) |
Jul 14, 2006 | 46.10 | 46.10 | 45.35 | 45.67 | 108,200 | -0.32(-0.70%) |
Jul 13, 2006 | 46.46 | 46.47 | 45.82 | 45.99 | 128,800 | -0.80(-1.71%) |
Jul 12, 2006 | 47.51 | 47.55 | 46.69 | 46.79 | 135,500 | -0.69(-1.45%) |
Jul 11, 2006 | 46.92 | 47.53 | 46.74 | 47.48 | 148,200 | +1.00(+2.15%) |
Jul 10, 2006 | 46.47 | 46.79 | 46.30 | 46.48 | 128,200 | +0.20(+0.43%) |
Jul 07, 2006 | 46.65 | 46.86 | 46.14 | 46.28 | 191,600 | +1.13(+2.50%) |
Jul 06, 2006 | 44.34 | 45.18 | 44.34 | 45.15 | 146,900 | -0.48(-1.05%) |
Jul 05, 2006 | 45.72 | 45.80 | 45.16 | 45.63 | 564,000 | -0.90(-1.93%) |
Jul 03, 2006 | 46.47 | 46.65 | 46.24 | 46.53 | 377,000 | +0.62(+1.35%) |
Jun 30, 2006 | 46.37 | 46.44 | 45.87 | 45.91 | 592,200 | +1.17(+2.62%) |
Jun 29, 2006 | 43.10 | 44.74 | 43.08 | 44.74 | 505,900 | +2.70(+6.42%) |
Jun 28, 2006 | 42.00 | 42.16 | 41.75 | 42.04 | 343,100 | +1.09(+2.66%) |
Jun 27, 2006 | 41.97 | 41.97 | 40.91 | 40.95 | 239,800 | -0.76(-1.82%) |
Jun 26, 2006 | 41.66 | 41.76 | 41.41 | 41.71 | 112,200 | +0.12(+0.29%) |
Jun 23, 2006 | 41.69 | 41.82 | 41.36 | 41.59 | 153,200 | -0.36(-0.86%) |
Jun 22, 2006 | 41.99 | 42.24 | 41.73 | 41.95 | 94,400 | -0.04(-0.10%) |
Jun 21, 2006 | 41.52 | 42.28 | 41.32 | 41.99 | 155,000 | +1.06(+2.59%) |
Jun 20, 2006 | 40.87 | 41.27 | 40.71 | 40.93 | 419,300 | -0.22(-0.53%) |
Jun 19, 2006 | 42.01 | 42.12 | 41.05 | 41.15 | 121,900 | -0.91(-2.16%) |
Jun 16, 2006 | 42.13 | 42.30 | 41.85 | 42.06 | 106,300 | -0.34(-0.80%) |
Jun 15, 2006 | 41.73 | 42.48 | 41.70 | 42.40 | 146,100 | +1.12(+2.71%) |
Jun 14, 2006 | 41.35 | 42.04 | 41.01 | 41.28 | 484,300 | +3.07(+8.03%) |
Jun 13, 2006 | 39.09 | 39.30 | 38.05 | 38.21 | 266,900 | -2.18(-5.40%) |
Jun 12, 2006 | 41.09 | 41.09 | 40.25 | 40.39 | 189,900 | -1.18(-2.84%) |
Jun 09, 2006 | 41.55 | 42.02 | 41.36 | 41.57 | 217,800 | -1.45(-3.37%) |
Jun 08, 2006 | 43.18 | 43.20 | 42.45 | 43.02 | 124,400 | -0.89(-2.03%) |
Jun 07, 2006 | 44.26 | 44.68 | 43.91 | 43.91 | 132,600 | -0.15(-0.34%) |
Jun 06, 2006 | 43.93 | 44.12 | 43.45 | 44.06 | 101,700 | +0.17(+0.39%) |
Jun 05, 2006 | 44.12 | 44.68 | 43.83 | 43.89 | 132,200 | -0.91(-2.03%) |
Jun 02, 2006 | 45.15 | 45.17 | 44.20 | 44.80 | 171,700 | -0.10(-0.22%) |
Jun 01, 2006 | 43.89 | 44.90 | 43.85 | 44.90 | 135,300 | -0.02(-0.04%) |
May 31, 2006 | 44.87 | 45.31 | 44.60 | 44.92 | 125,400 | -0.18(-0.40%) |
May 30, 2006 | 45.66 | 45.66 | 44.84 | 45.10 | 216,700 | -0.96(-2.08%) |
May 26, 2006 | 46.23 | 46.23 | 45.71 | 46.06 | 143,300 | +1.04(+2.31%) |
May 25, 2006 | 44.58 | 45.02 | 44.44 | 45.02 | 131,300 | +1.47(+3.38%) |
May 24, 2006 | 43.15 | 43.73 | 42.99 | 43.55 | 220,600 | -0.76(-1.72%) |
May 23, 2006 | 44.57 | 44.84 | 44.05 | 44.31 | 393,200 | +1.48(+3.46%) |
May 22, 2006 | 42.57 | 42.98 | 42.16 | 42.83 | 166,100 | -0.42(-0.97%) |
May 19, 2006 | 42.81 | 43.25 | 42.56 | 43.25 | 238,600 | -0.32(-0.73%) |
May 18, 2006 | 44.23 | 44.30 | 43.44 | 43.57 | 172,500 | -0.04(-0.09%) |
May 17, 2006 | 45.20 | 45.22 | 43.28 | 43.61 | 227,300 | -1.76(-3.88%) |
May 16, 2006 | 45.66 | 45.79 | 45.05 | 45.37 | 134,500 | -0.30(-0.66%) |
May 15, 2006 | 45.43 | 45.91 | 45.13 | 45.67 | 202,600 | -1.20(-2.56%) |
May 12, 2006 | 47.21 | 47.32 | 46.83 | 46.87 | 241,800 | +0.14(+0.30%) |
May 11, 2006 | 47.58 | 47.73 | 46.70 | 46.73 | 172,800 | -0.18(-0.38%) |
May 10, 2006 | 46.64 | 47.07 | 46.60 | 46.91 | 150,800 | +0.22(+0.47%) |
May 09, 2006 | 46.38 | 46.75 | 46.23 | 46.69 | 201,900 | +1.12(+2.46%) |
May 08, 2006 | 45.85 | 45.98 | 45.42 | 45.57 | 160,200 | -0.20(-0.44%) |
May 05, 2006 | 45.48 | 45.80 | 45.43 | 45.77 | 163,500 | +0.33(+0.73%) |
May 04, 2006 | 45.01 | 45.64 | 44.84 | 45.44 | 239,700 | +0.58(+1.29%) |
May 03, 2006 | 45.34 | 45.44 | 44.67 | 44.86 | 208,100 | -0.79(-1.73%) |
May 02, 2006 | 45.31 | 45.74 | 45.27 | 45.65 | 443,300 | +0.32(+0.71%) |