Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.72 | 41.72 | 40.55 | 41.05 | 986,646 | +0.19(+0.47%) |
May 30, 2007 | 40.45 | 40.86 | 40.16 | 40.86 | 682,900 | +0.17(+0.42%) |
May 29, 2007 | 40.73 | 41.03 | 40.46 | 40.69 | 543,000 | +0.13(+0.32%) |
May 25, 2007 | 40.45 | 40.85 | 40.29 | 40.56 | 508,700 | +0.32(+0.80%) |
May 24, 2007 | 41.37 | 41.52 | 40.24 | 40.24 | 1,092,300 | -1.21(-2.92%) |
May 23, 2007 | 42.16 | 42.54 | 41.41 | 41.45 | 831,000 | -0.59(-1.40%) |
May 22, 2007 | 42.67 | 42.95 | 41.56 | 42.04 | 705,075 | -0.63(-1.48%) |
May 21, 2007 | 41.96 | 43.13 | 41.80 | 42.67 | 1,880,640 | +0.57(+1.35%) |
May 18, 2007 | 41.76 | 42.25 | 41.65 | 42.10 | 1,089,700 | +0.47(+1.13%) |
May 17, 2007 | 41.60 | 41.89 | 41.35 | 41.63 | 589,800 | -0.13(-0.31%) |
May 16, 2007 | 41.50 | 41.79 | 41.26 | 41.76 | 655,200 | +0.63(+1.53%) |
May 15, 2007 | 41.49 | 41.90 | 41.06 | 41.13 | 879,492 | -0.28(-0.68%) |
May 14, 2007 | 41.27 | 41.63 | 40.84 | 41.41 | 597,937 | +0.14(+0.34%) |
May 11, 2007 | 41.16 | 41.51 | 40.98 | 41.27 | 424,000 | +0.15(+0.36%) |
May 10, 2007 | 41.10 | 41.34 | 40.97 | 41.12 | 847,200 | -0.25(-0.60%) |
May 09, 2007 | 40.50 | 41.48 | 40.50 | 41.37 | 838,700 | +0.77(+1.90%) |
May 08, 2007 | 40.30 | 40.73 | 40.02 | 40.60 | 344,100 | +0.03(+0.07%) |
May 07, 2007 | 40.75 | 41.19 | 40.53 | 40.57 | 716,725 | +0.05(+0.12%) |
May 04, 2007 | 40.50 | 40.74 | 40.29 | 40.52 | 551,113 | +0.21(+0.52%) |
May 03, 2007 | 40.26 | 40.63 | 40.10 | 40.31 | 744,004 | +0.20(+0.50%) |
May 02, 2007 | 39.35 | 40.45 | 39.35 | 40.11 | 1,077,675 | +0.71(+1.80%) |
May 01, 2007 | 39.47 | 39.70 | 39.15 | 39.40 | 813,600 | -0.12(-0.30%) |
Apr 30, 2007 | 40.23 | 40.41 | 39.52 | 39.52 | 1,047,500 | -0.62(-1.54%) |
Apr 27, 2007 | 40.44 | 40.50 | 40.07 | 40.14 | 858,600 | -0.36(-0.89%) |
Apr 26, 2007 | 40.25 | 40.57 | 39.98 | 40.50 | 771,463 | +0.16(+0.40%) |
Apr 25, 2007 | 39.69 | 40.68 | 39.52 | 40.34 | 1,243,990 | +1.04(+2.65%) |
Apr 24, 2007 | 40.18 | 40.18 | 38.26 | 39.30 | 2,754,800 | -1.79(-4.36%) |
Apr 23, 2007 | 40.95 | 41.14 | 40.73 | 41.09 | 780,000 | +0.14(+0.34%) |
Apr 20, 2007 | 41.03 | 41.17 | 40.61 | 40.95 | 1,005,400 | +0.25(+0.61%) |
Apr 19, 2007 | 41.76 | 41.76 | 39.69 | 40.70 | 1,803,451 | -0.20(-0.49%) |
Apr 18, 2007 | 40.94 | 41.57 | 40.86 | 40.90 | 1,462,400 | -0.12(-0.29%) |
Apr 17, 2007 | 41.18 | 41.22 | 40.73 | 41.02 | 1,019,900 | -0.19(-0.46%) |
Apr 16, 2007 | 41.19 | 41.69 | 41.04 | 41.21 | 916,500 | +0.13(+0.32%) |
Apr 13, 2007 | 40.80 | 41.14 | 40.22 | 41.08 | 783,350 | +0.08(+0.20%) |
Apr 12, 2007 | 40.50 | 41.00 | 40.09 | 41.00 | 821,686 | +0.45(+1.11%) |
Apr 11, 2007 | 40.06 | 40.77 | 39.90 | 40.55 | 1,314,590 | +0.57(+1.43%) |
Apr 10, 2007 | 40.10 | 40.42 | 39.93 | 39.98 | 1,175,000 | -0.18(-0.45%) |
Apr 09, 2007 | 39.98 | 40.47 | 39.59 | 40.16 | 1,450,300 | +0.53(+1.34%) |
Apr 05, 2007 | 39.00 | 39.78 | 38.87 | 39.63 | 796,700 | +0.69(+1.77%) |
Apr 04, 2007 | 38.50 | 39.02 | 38.25 | 38.94 | 836,500 | +0.57(+1.49%) |
Apr 03, 2007 | 38.09 | 38.61 | 37.90 | 38.37 | 1,414,300 | +0.58(+1.53%) |
Apr 02, 2007 | 37.74 | 37.86 | 37.29 | 37.79 | 1,563,900 | +0.04(+0.11%) |
Mar 30, 2007 | 37.83 | 38.09 | 37.64 | 37.75 | 1,024,500 | +0.03(+0.08%) |
Mar 29, 2007 | 38.43 | 38.56 | 37.45 | 37.72 | 1,333,900 | -0.43(-1.13%) |
Mar 28, 2007 | 38.85 | 38.91 | 38.07 | 38.15 | 1,087,800 | -0.97(-2.48%) |
Mar 27, 2007 | 39.58 | 39.58 | 39.07 | 39.12 | 1,336,200 | -0.63(-1.58%) |
Mar 26, 2007 | 39.48 | 39.83 | 39.24 | 39.75 | 759,000 | +0.33(+0.84%) |
Mar 23, 2007 | 39.30 | 39.75 | 39.24 | 39.42 | 823,839 | +0.25(+0.64%) |
Mar 22, 2007 | 39.30 | 39.43 | 38.86 | 39.17 | 611,100 | -0.28(-0.71%) |
Mar 21, 2007 | 38.56 | 39.75 | 38.38 | 39.45 | 1,145,600 | +0.90(+2.33%) |
Mar 20, 2007 | 37.99 | 38.74 | 37.76 | 38.55 | 786,300 | +0.58(+1.53%) |
Mar 19, 2007 | 37.86 | 38.30 | 37.85 | 37.97 | 638,400 | +0.41(+1.09%) |
Mar 16, 2007 | 37.58 | 37.83 | 37.27 | 37.56 | 725,300 | -0.02(-0.05%) |
Mar 15, 2007 | 38.28 | 38.28 | 37.43 | 37.58 | 883,200 | -0.66(-1.73%) |
Mar 14, 2007 | 36.94 | 38.35 | 36.94 | 38.24 | 666,307 | +0.45(+1.19%) |
Mar 13, 2007 | 38.62 | 38.76 | 37.32 | 37.79 | 887,600 | -0.83(-2.15%) |
Mar 12, 2007 | 38.04 | 38.71 | 38.01 | 38.62 | 840,500 | +0.49(+1.29%) |
Mar 09, 2007 | 38.51 | 38.65 | 37.88 | 38.13 | 756,400 | -0.20(-0.52%) |
Mar 08, 2007 | 38.30 | 38.33 | 37.89 | 38.33 | 905,343 | +0.43(+1.13%) |
Mar 07, 2007 | 37.20 | 38.12 | 37.07 | 37.90 | 794,205 | +0.62(+1.66%) |
Mar 06, 2007 | 37.14 | 37.50 | 36.82 | 37.28 | 846,700 | +0.35(+0.95%) |
Mar 05, 2007 | 36.73 | 37.50 | 36.63 | 36.93 | 1,057,900 | -0.09(-0.24%) |
Mar 02, 2007 | 38.10 | 38.12 | 36.95 | 37.02 | 998,100 | -1.15(-3.01%) |
Mar 01, 2007 | 37.75 | 38.35 | 37.30 | 38.17 | 818,343 | -0.12(-0.31%) |
Feb 28, 2007 | 37.95 | 38.67 | 37.86 | 38.29 | 860,100 | +0.23(+0.60%) |
Feb 27, 2007 | 38.43 | 38.60 | 37.93 | 38.06 | 1,022,500 | -1.34(-3.40%) |
Feb 26, 2007 | 39.47 | 39.60 | 38.90 | 39.40 | 875,870 | +0.02(+0.05%) |
Feb 23, 2007 | 37.94 | 39.49 | 37.87 | 39.38 | 1,498,000 | +1.54(+4.07%) |
Feb 22, 2007 | 38.50 | 38.95 | 37.30 | 37.84 | 1,402,700 | +0.41(+1.10%) |
Feb 21, 2007 | 37.58 | 37.60 | 37.04 | 37.43 | 814,100 | -0.35(-0.93%) |
Feb 20, 2007 | 37.68 | 38.00 | 37.46 | 37.78 | 840,000 | -0.08(-0.21%) |
Feb 16, 2007 | 37.74 | 38.00 | 37.60 | 37.86 | 658,300 | +0.04(+0.11%) |
Feb 15, 2007 | 37.62 | 37.86 | 37.33 | 37.82 | 635,800 | +0.20(+0.53%) |
Feb 14, 2007 | 36.99 | 37.62 | 36.88 | 37.62 | 1,224,082 | +0.66(+1.79%) |
Feb 13, 2007 | 36.50 | 36.98 | 36.29 | 36.96 | 630,602 | +0.76(+2.10%) |
Feb 12, 2007 | 36.44 | 36.53 | 36.06 | 36.20 | 592,981 | -0.12(-0.33%) |
Feb 09, 2007 | 35.92 | 36.39 | 35.84 | 36.32 | 1,228,700 | +0.39(+1.09%) |
Feb 08, 2007 | 35.70 | 35.94 | 35.42 | 35.93 | 963,500 | +0.24(+0.67%) |
Feb 07, 2007 | 35.61 | 35.88 | 35.32 | 35.69 | 911,700 | +0.06(+0.17%) |
Feb 06, 2007 | 35.61 | 35.69 | 35.27 | 35.63 | 481,700 | +0.02(+0.06%) |
Feb 05, 2007 | 35.55 | 35.74 | 35.14 | 35.61 | 536,500 | -0.05(-0.14%) |
Feb 02, 2007 | 35.94 | 36.11 | 35.60 | 35.66 | 408,000 | -0.11(-0.31%) |
Feb 01, 2007 | 35.47 | 35.82 | 35.23 | 35.77 | 647,400 | +0.52(+1.48%) |
Jan 31, 2007 | 34.76 | 35.36 | 34.32 | 35.25 | 716,500 | +0.51(+1.47%) |
Jan 30, 2007 | 34.75 | 35.00 | 34.53 | 34.74 | 552,500 | +0.16(+0.46%) |
Jan 29, 2007 | 34.63 | 34.94 | 34.45 | 34.58 | 451,800 | -0.11(-0.32%) |
Jan 26, 2007 | 35.00 | 35.06 | 34.35 | 34.69 | 660,000 | -0.15(-0.43%) |
Jan 25, 2007 | 34.34 | 35.98 | 33.77 | 34.84 | 1,841,300 | +1.50(+4.50%) |
Jan 24, 2007 | 33.00 | 33.65 | 32.94 | 33.34 | 616,100 | +0.34(+1.03%) |
Jan 23, 2007 | 33.00 | 33.49 | 32.80 | 33.00 | 598,300 | +0.00(+0.00%) |
Jan 22, 2007 | 33.45 | 33.49 | 32.83 | 33.00 | 515,100 | -0.52(-1.55%) |
Jan 19, 2007 | 33.05 | 33.55 | 32.84 | 33.52 | 743,100 | +0.32(+0.96%) |
Jan 18, 2007 | 34.33 | 34.43 | 33.15 | 33.20 | 1,490,100 | -1.13(-3.29%) |
Jan 17, 2007 | 34.56 | 34.75 | 34.16 | 34.33 | 516,900 | -0.41(-1.18%) |
Jan 16, 2007 | 35.30 | 35.35 | 34.67 | 34.74 | 701,200 | -0.01(-0.03%) |
Jan 12, 2007 | 34.17 | 34.80 | 34.10 | 34.75 | 765,700 | +0.56(+1.64%) |
Jan 11, 2007 | 34.30 | 34.76 | 34.09 | 34.19 | 731,300 | +0.02(+0.06%) |
Jan 10, 2007 | 34.20 | 34.26 | 33.86 | 34.17 | 502,200 | -0.12(-0.35%) |
Jan 09, 2007 | 33.97 | 34.35 | 33.75 | 34.29 | 645,400 | +0.44(+1.30%) |
Jan 08, 2007 | 34.00 | 34.22 | 33.82 | 33.85 | 819,600 | -0.11(-0.32%) |
Jan 05, 2007 | 34.32 | 34.32 | 33.82 | 33.96 | 964,500 | -0.61(-1.76%) |
Jan 04, 2007 | 32.78 | 34.73 | 32.78 | 34.57 | 1,657,700 | +1.87(+5.72%) |
Jan 03, 2007 | 32.00 | 32.75 | 32.00 | 32.70 | 1,505,600 | +1.15(+3.65%) |
Dec 29, 2006 | 31.99 | 32.30 | 31.54 | 31.55 | 478,200 | -0.50(-1.56%) |
Dec 28, 2006 | 32.15 | 32.33 | 31.94 | 32.05 | 360,600 | -0.10(-0.31%) |
Dec 27, 2006 | 32.00 | 32.47 | 31.95 | 32.15 | 589,100 | +0.16(+0.50%) |
Dec 26, 2006 | 31.73 | 32.14 | 31.70 | 31.99 | 293,400 | +0.32(+1.01%) |
Dec 22, 2006 | 31.80 | 31.97 | 31.55 | 31.67 | 309,200 | -0.18(-0.57%) |
Dec 21, 2006 | 31.84 | 32.22 | 31.71 | 31.85 | 644,100 | +0.01(+0.03%) |
Dec 20, 2006 | 31.75 | 32.23 | 31.75 | 31.84 | 417,100 | +0.02(+0.06%) |
Dec 19, 2006 | 31.85 | 31.87 | 31.45 | 31.82 | 563,000 | -0.18(-0.56%) |
Dec 18, 2006 | 32.10 | 32.54 | 31.81 | 32.00 | 834,700 | +0.08(+0.25%) |
Dec 15, 2006 | 32.38 | 32.38 | 31.87 | 31.92 | 945,600 | -0.22(-0.68%) |
Dec 14, 2006 | 32.20 | 32.72 | 32.13 | 32.14 | 1,004,600 | +0.04(+0.12%) |
Dec 13, 2006 | 32.25 | 32.38 | 31.94 | 32.10 | 1,866,300 | +0.14(+0.44%) |
Dec 12, 2006 | 31.89 | 31.97 | 31.39 | 31.96 | 720,500 | +0.06(+0.19%) |
Dec 11, 2006 | 32.40 | 32.44 | 31.84 | 31.90 | 482,300 | -0.57(-1.76%) |
Dec 08, 2006 | 32.29 | 32.90 | 32.19 | 32.47 | 652,300 | +0.07(+0.22%) |
Dec 07, 2006 | 32.21 | 32.51 | 32.07 | 32.40 | 1,094,700 | +0.29(+0.90%) |
Dec 06, 2006 | 31.76 | 32.42 | 31.68 | 32.11 | 918,600 | +0.35(+1.10%) |
Dec 05, 2006 | 32.52 | 32.57 | 31.69 | 31.76 | 1,212,300 | -0.64(-1.98%) |
Dec 04, 2006 | 32.39 | 32.54 | 32.15 | 32.40 | 667,800 | +0.19(+0.59%) |
Dec 01, 2006 | 31.84 | 32.30 | 31.72 | 32.21 | 1,191,200 | +0.45(+1.42%) |
Nov 30, 2006 | 31.60 | 31.90 | 31.47 | 31.76 | 972,800 | +0.11(+0.35%) |
Nov 29, 2006 | 31.55 | 31.80 | 31.26 | 31.65 | 685,600 | +0.32(+1.02%) |
Nov 28, 2006 | 30.97 | 31.33 | 30.73 | 31.33 | 673,200 | +0.29(+0.93%) |
Nov 27, 2006 | 32.19 | 32.54 | 30.93 | 31.04 | 1,106,900 | -1.28(-3.96%) |
Nov 24, 2006 | 32.22 | 32.36 | 32.01 | 32.32 | 82,900 | -0.13(-0.40%) |
Nov 22, 2006 | 31.95 | 32.59 | 31.83 | 32.45 | 735,800 | +0.48(+1.50%) |
Nov 21, 2006 | 31.87 | 32.00 | 31.64 | 31.97 | 520,100 | -0.03(-0.09%) |
Nov 20, 2006 | 31.95 | 32.09 | 31.63 | 32.00 | 612,100 | +0.27(+0.85%) |
Nov 17, 2006 | 31.87 | 31.89 | 31.46 | 31.73 | 475,600 | -0.21(-0.66%) |
Nov 16, 2006 | 32.11 | 32.11 | 31.65 | 31.94 | 580,400 | +0.12(+0.38%) |
Nov 15, 2006 | 32.00 | 32.27 | 31.57 | 31.82 | 665,600 | -0.19(-0.59%) |
Nov 14, 2006 | 31.00 | 32.23 | 30.99 | 32.01 | 1,200,300 | +1.06(+3.42%) |
Nov 13, 2006 | 30.80 | 31.07 | 30.64 | 30.95 | 866,400 | +0.02(+0.06%) |
Nov 10, 2006 | 30.72 | 31.03 | 30.46 | 30.93 | 598,900 | +0.30(+0.98%) |
Nov 09, 2006 | 30.72 | 30.83 | 30.40 | 30.63 | 1,246,400 | +0.09(+0.29%) |
Nov 08, 2006 | 30.23 | 30.69 | 30.10 | 30.54 | 655,600 | +0.13(+0.43%) |
Nov 07, 2006 | 30.07 | 30.80 | 30.07 | 30.41 | 1,111,900 | +0.27(+0.90%) |
Nov 06, 2006 | 29.56 | 30.26 | 29.51 | 30.14 | 760,500 | +0.83(+2.83%) |
Nov 03, 2006 | 29.30 | 29.69 | 29.02 | 29.31 | 992,700 | +0.05(+0.17%) |
Nov 02, 2006 | 29.04 | 29.32 | 28.81 | 29.26 | 1,111,100 | +0.05(+0.17%) |
Nov 01, 2006 | 29.85 | 29.91 | 29.19 | 29.21 | 822,800 | -0.64(-2.14%) |
Oct 31, 2006 | 30.15 | 30.42 | 29.67 | 29.85 | 676,700 | -0.40(-1.32%) |
Oct 30, 2006 | 29.48 | 30.42 | 29.48 | 30.25 | 812,200 | +0.64(+2.16%) |
Oct 27, 2006 | 29.98 | 30.30 | 29.53 | 29.61 | 914,200 | -0.55(-1.82%) |
Oct 26, 2006 | 30.98 | 31.00 | 29.88 | 30.16 | 1,253,900 | -0.54(-1.76%) |
Oct 25, 2006 | 29.06 | 30.80 | 29.06 | 30.70 | 1,356,500 | +1.67(+5.75%) |
Oct 24, 2006 | 29.03 | 29.20 | 28.64 | 29.03 | 783,400 | -0.18(-0.62%) |
Oct 23, 2006 | 29.05 | 29.35 | 28.83 | 29.21 | 500,900 | +0.05(+0.17%) |
Oct 20, 2006 | 29.64 | 29.65 | 29.11 | 29.16 | 458,700 | -0.45(-1.52%) |
Oct 19, 2006 | 29.36 | 29.70 | 29.31 | 29.61 | 936,100 | +0.10(+0.34%) |
Oct 18, 2006 | 29.31 | 29.63 | 29.20 | 29.51 | 1,603,500 | +0.27(+0.92%) |
Oct 17, 2006 | 29.41 | 29.47 | 28.97 | 29.24 | 873,400 | -0.40(-1.35%) |
Oct 16, 2006 | 29.32 | 29.82 | 29.26 | 29.64 | 767,800 | +0.57(+1.96%) |
Oct 13, 2006 | 28.99 | 29.15 | 28.70 | 29.07 | 706,700 | +0.19(+0.66%) |
Oct 12, 2006 | 28.68 | 28.92 | 28.42 | 28.88 | 1,187,500 | +0.27(+0.94%) |
Oct 11, 2006 | 28.30 | 28.95 | 28.25 | 28.61 | 720,500 | +0.16(+0.56%) |
Oct 10, 2006 | 28.26 | 28.49 | 28.06 | 28.45 | 883,600 | +0.19(+0.67%) |
Oct 09, 2006 | 27.95 | 28.40 | 27.73 | 28.26 | 1,216,000 | +0.21(+0.75%) |
Oct 06, 2006 | 28.10 | 28.20 | 27.90 | 28.05 | 1,017,600 | -0.20(-0.71%) |
Oct 05, 2006 | 27.64 | 28.29 | 27.58 | 28.25 | 1,454,300 | +0.68(+2.47%) |
Oct 04, 2006 | 27.35 | 27.58 | 27.08 | 27.57 | 1,753,900 | +0.17(+0.62%) |
Oct 03, 2006 | 27.04 | 27.69 | 26.95 | 27.40 | 1,783,600 | +0.20(+0.74%) |
Oct 02, 2006 | 27.28 | 27.30 | 26.90 | 27.20 | 1,341,400 | -0.23(-0.84%) |
Sep 29, 2006 | 27.10 | 27.85 | 26.93 | 27.43 | 1,583,100 | +0.41(+1.52%) |
Sep 28, 2006 | 27.00 | 27.19 | 26.77 | 27.02 | 652,300 | +0.14(+0.52%) |
Sep 27, 2006 | 27.19 | 27.38 | 26.72 | 26.88 | 1,795,400 | -0.46(-1.68%) |
Sep 26, 2006 | 27.40 | 27.67 | 27.00 | 27.34 | 959,700 | +0.00(+0.00%) |
Sep 25, 2006 | 26.76 | 27.45 | 26.46 | 27.34 | 1,051,100 | +0.61(+2.28%) |
Sep 22, 2006 | 26.91 | 26.92 | 26.58 | 26.73 | 571,300 | -0.32(-1.18%) |
Sep 21, 2006 | 27.38 | 27.58 | 26.77 | 27.05 | 923,700 | -0.31(-1.13%) |
Sep 20, 2006 | 27.20 | 27.63 | 27.20 | 27.36 | 781,800 | +0.39(+1.45%) |
Sep 19, 2006 | 26.35 | 27.45 | 26.35 | 26.97 | 706,000 | -0.26(-0.95%) |
Sep 18, 2006 | 27.39 | 27.57 | 27.01 | 27.23 | 679,000 | -0.12(-0.44%) |
Sep 15, 2006 | 27.55 | 27.73 | 27.06 | 27.35 | 755,800 | -0.05(-0.18%) |
Sep 14, 2006 | 27.40 | 27.51 | 27.13 | 27.40 | 646,700 | -0.16(-0.58%) |
Sep 13, 2006 | 27.50 | 27.61 | 27.27 | 27.56 | 467,400 | +0.05(+0.18%) |
Sep 12, 2006 | 26.97 | 27.56 | 26.86 | 27.51 | 852,000 | +0.59(+2.19%) |
Sep 11, 2006 | 26.90 | 27.24 | 26.67 | 26.92 | 1,206,700 | +0.00(+0.00%) |
Sep 08, 2006 | 27.06 | 27.07 | 26.53 | 26.92 | 780,000 | -0.04(-0.15%) |
Sep 07, 2006 | 26.98 | 27.23 | 26.71 | 26.96 | 923,700 | -0.10(-0.37%) |
Sep 06, 2006 | 28.22 | 28.22 | 27.00 | 27.06 | 1,348,400 | -1.27(-4.48%) |
Sep 05, 2006 | 28.30 | 28.42 | 27.77 | 28.33 | 1,008,400 | +0.62(+2.24%) |
Sep 01, 2006 | 28.05 | 28.14 | 27.29 | 27.71 | 818,700 | -0.19(-0.68%) |
Aug 31, 2006 | 28.01 | 28.01 | 27.70 | 27.90 | 903,400 | -0.10(-0.36%) |
Aug 30, 2006 | 27.99 | 28.02 | 27.58 | 28.00 | 829,100 | +0.21(+0.76%) |
Aug 29, 2006 | 27.06 | 27.79 | 26.92 | 27.79 | 1,231,500 | +0.85(+3.16%) |
Aug 28, 2006 | 26.24 | 26.94 | 26.19 | 26.94 | 867,600 | +0.70(+2.67%) |
Aug 25, 2006 | 26.20 | 26.25 | 25.94 | 26.24 | 753,000 | -0.11(-0.42%) |
Aug 24, 2006 | 26.62 | 26.71 | 26.06 | 26.35 | 1,228,300 | -0.09(-0.34%) |
Aug 23, 2006 | 27.19 | 27.59 | 26.44 | 26.44 | 824,700 | -0.70(-2.58%) |
Aug 22, 2006 | 27.10 | 27.50 | 26.86 | 27.14 | 900,100 | -0.06(-0.22%) |
Aug 21, 2006 | 27.75 | 27.80 | 27.17 | 27.20 | 1,375,200 | -0.82(-2.93%) |
Aug 18, 2006 | 27.90 | 28.20 | 27.70 | 28.02 | 994,500 | +0.03(+0.11%) |
Aug 17, 2006 | 27.96 | 28.31 | 27.78 | 27.99 | 821,300 | +0.09(+0.32%) |
Aug 16, 2006 | 27.32 | 28.08 | 27.05 | 27.90 | 1,408,600 | +0.82(+3.03%) |
Aug 15, 2006 | 26.54 | 27.18 | 26.48 | 27.08 | 799,700 | +1.01(+3.87%) |
Aug 14, 2006 | 26.20 | 26.41 | 25.93 | 26.07 | 1,061,400 | +0.07(+0.27%) |
Aug 11, 2006 | 26.60 | 26.62 | 25.99 | 26.00 | 637,300 | -0.60(-2.26%) |
Aug 10, 2006 | 26.55 | 26.88 | 26.28 | 26.60 | 601,300 | -0.20(-0.75%) |
Aug 09, 2006 | 27.29 | 27.64 | 26.80 | 26.80 | 664,100 | -0.23(-0.85%) |
Aug 08, 2006 | 27.32 | 27.50 | 26.86 | 27.03 | 771,200 | -0.10(-0.37%) |
Aug 07, 2006 | 27.68 | 27.71 | 26.88 | 27.13 | 1,259,300 | -0.71(-2.55%) |
Aug 04, 2006 | 28.40 | 28.60 | 27.50 | 27.84 | 807,200 | -0.17(-0.61%) |
Aug 03, 2006 | 27.50 | 28.19 | 27.23 | 28.01 | 1,514,400 | +0.26(+0.94%) |
Aug 02, 2006 | 27.93 | 28.16 | 27.67 | 27.75 | 1,059,500 | -0.01(-0.04%) |
Aug 01, 2006 | 28.10 | 28.10 | 27.51 | 27.76 | 1,609,200 | -0.50(-1.77%) |
Jul 31, 2006 | 28.25 | 28.43 | 28.00 | 28.26 | 1,193,000 | -0.12(-0.42%) |
Jul 28, 2006 | 28.08 | 28.71 | 28.07 | 28.38 | 1,120,300 | +0.41(+1.47%) |
Jul 27, 2006 | 27.98 | 28.33 | 27.84 | 27.97 | 1,659,700 | +0.22(+0.79%) |
Jul 26, 2006 | 27.60 | 28.13 | 27.54 | 27.75 | 1,846,100 | +0.25(+0.91%) |
Jul 25, 2006 | 27.60 | 27.65 | 26.40 | 27.50 | 3,133,700 | -0.83(-2.93%) |
Jul 24, 2006 | 27.44 | 28.56 | 27.64 | 28.33 | 1,533,600 | +0.89(+3.24%) |
Jul 21, 2006 | 28.30 | 28.20 | 27.25 | 27.44 | 1,513,600 | -0.86(-3.04%) |
Jul 20, 2006 | 29.42 | 29.68 | 28.27 | 28.30 | 1,106,000 | -1.12(-3.81%) |
Jul 19, 2006 | 28.83 | 29.93 | 28.81 | 29.42 | 1,816,900 | +0.73(+2.54%) |
Jul 18, 2006 | 28.95 | 29.19 | 28.02 | 28.69 | 1,425,600 | -0.26(-0.90%) |
Jul 17, 2006 | 29.22 | 29.53 | 28.86 | 28.95 | 933,000 | -0.32(-1.09%) |
Jul 14, 2006 | 29.47 | 29.63 | 29.11 | 29.27 | 658,300 | -0.30(-1.01%) |
Jul 13, 2006 | 29.49 | 30.10 | 29.05 | 29.57 | 1,477,100 | -0.04(-0.14%) |
Jul 12, 2006 | 30.30 | 30.35 | 29.47 | 29.61 | 1,018,200 | -0.70(-2.31%) |
Jul 11, 2006 | 30.95 | 30.97 | 29.81 | 30.31 | 2,065,000 | -0.89(-2.85%) |
Jul 10, 2006 | 31.98 | 32.20 | 31.04 | 31.20 | 809,800 | -0.65(-2.04%) |
Jul 07, 2006 | 32.70 | 32.70 | 31.71 | 31.85 | 1,116,700 | -1.09(-3.31%) |
Jul 06, 2006 | 32.37 | 33.14 | 32.37 | 32.94 | 1,046,900 | +0.57(+1.76%) |
Jul 05, 2006 | 32.58 | 32.69 | 32.24 | 32.37 | 974,800 | -0.28(-0.86%) |
Jul 03, 2006 | 32.40 | 32.68 | 32.20 | 32.65 | 325,700 | +0.45(+1.40%) |
Jun 30, 2006 | 32.72 | 32.78 | 32.11 | 32.20 | 847,100 | -0.44(-1.35%) |
Jun 29, 2006 | 31.64 | 32.64 | 31.58 | 32.64 | 975,800 | +1.22(+3.88%) |
Jun 28, 2006 | 31.40 | 31.58 | 31.03 | 31.42 | 972,900 | +0.02(+0.06%) |
Jun 27, 2006 | 31.40 | 31.73 | 31.21 | 31.40 | 1,237,200 | +0.09(+0.29%) |
Jun 26, 2006 | 30.75 | 31.33 | 30.75 | 31.31 | 635,600 | +0.62(+2.02%) |
Jun 23, 2006 | 30.97 | 31.03 | 30.58 | 30.69 | 994,400 | -0.41(-1.32%) |
Jun 22, 2006 | 31.30 | 31.37 | 30.89 | 31.10 | 632,000 | -0.32(-1.02%) |
Jun 21, 2006 | 30.87 | 31.62 | 30.81 | 31.42 | 1,213,600 | +0.49(+1.58%) |
Jun 20, 2006 | 31.06 | 31.38 | 30.77 | 30.93 | 769,300 | -0.12(-0.39%) |
Jun 19, 2006 | 31.76 | 31.93 | 30.98 | 31.05 | 834,200 | -0.58(-1.83%) |
Jun 16, 2006 | 31.85 | 31.94 | 31.24 | 31.63 | 1,026,900 | -0.23(-0.72%) |
Jun 15, 2006 | 30.88 | 31.98 | 30.75 | 31.86 | 955,400 | +1.25(+4.08%) |
Jun 14, 2006 | 30.91 | 31.25 | 30.35 | 30.61 | 941,400 | -0.23(-0.75%) |
Jun 13, 2006 | 30.85 | 31.52 | 30.54 | 30.84 | 1,091,800 | -0.16(-0.52%) |
Jun 12, 2006 | 31.27 | 31.42 | 30.93 | 31.00 | 1,092,100 | -0.26(-0.83%) |
Jun 09, 2006 | 32.27 | 32.27 | 31.02 | 31.26 | 578,700 | -0.09(-0.29%) |
Jun 08, 2006 | 31.82 | 31.91 | 30.71 | 31.35 | 1,100,200 | -0.53(-1.66%) |
Jun 07, 2006 | 32.30 | 32.53 | 31.81 | 31.88 | 1,554,900 | -0.45(-1.39%) |
Jun 06, 2006 | 32.65 | 32.89 | 32.00 | 32.33 | 853,700 | -0.25(-0.77%) |
Jun 05, 2006 | 33.35 | 33.45 | 32.46 | 32.58 | 735,800 | -0.97(-2.89%) |
Jun 02, 2006 | 33.50 | 33.57 | 33.04 | 33.55 | 868,900 | +0.60(+1.82%) |