Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.17 | 49.98 | 49.17 | 49.74 | 1,004,466 | +0.56(+1.13%) |
May 30, 2007 | 48.76 | 49.20 | 48.71 | 49.18 | 709,526 | +0.33(+0.68%) |
May 29, 2007 | 48.86 | 49.05 | 48.64 | 48.85 | 701,735 | +0.09(+0.18%) |
May 25, 2007 | 48.61 | 49.06 | 48.45 | 48.76 | 527,887 | +0.31(+0.65%) |
May 24, 2007 | 49.15 | 49.21 | 48.33 | 48.45 | 769,051 | -0.75(-1.52%) |
May 23, 2007 | 49.55 | 49.69 | 49.02 | 49.19 | 869,128 | -0.16(-0.33%) |
May 22, 2007 | 49.18 | 49.43 | 48.82 | 49.35 | 655,654 | -0.05(-0.11%) |
May 21, 2007 | 49.36 | 49.88 | 49.18 | 49.41 | 971,710 | +0.01(+0.02%) |
May 18, 2007 | 48.80 | 49.40 | 48.80 | 49.40 | 1,313,709 | +0.54(+1.10%) |
May 17, 2007 | 48.67 | 49.29 | 48.61 | 48.86 | 1,223,835 | +0.16(+0.33%) |
May 16, 2007 | 48.52 | 48.85 | 48.43 | 48.70 | 1,456,533 | +0.19(+0.39%) |
May 15, 2007 | 47.48 | 48.70 | 47.48 | 48.51 | 1,788,118 | +1.10(+2.31%) |
May 14, 2007 | 47.66 | 47.84 | 47.34 | 47.41 | 769,238 | -0.24(-0.51%) |
May 11, 2007 | 46.72 | 47.74 | 46.72 | 47.66 | 1,439,708 | +1.02(+2.18%) |
May 10, 2007 | 47.52 | 47.52 | 46.62 | 46.64 | 652,319 | -0.88(-1.85%) |
May 09, 2007 | 46.47 | 47.61 | 46.27 | 47.52 | 1,139,471 | +0.90(+1.93%) |
May 08, 2007 | 46.54 | 46.69 | 46.25 | 46.62 | 555,378 | +0.02(+0.04%) |
May 07, 2007 | 46.66 | 46.79 | 46.51 | 46.60 | 752,376 | +0.03(+0.06%) |
May 04, 2007 | 46.23 | 46.61 | 46.08 | 46.58 | 945,924 | +0.27(+0.58%) |
May 03, 2007 | 46.28 | 46.72 | 46.18 | 46.31 | 971,077 | +0.03(+0.06%) |
May 02, 2007 | 46.03 | 46.41 | 46.02 | 46.28 | 689,548 | +0.22(+0.47%) |
May 01, 2007 | 45.60 | 46.14 | 45.31 | 46.07 | 1,051,434 | +0.52(+1.14%) |
Apr 30, 2007 | 45.91 | 46.03 | 45.54 | 45.54 | 1,065,223 | -0.13(-0.28%) |
Apr 27, 2007 | 46.83 | 46.83 | 45.66 | 45.67 | 1,039,823 | -0.38(-0.82%) |
Apr 26, 2007 | 47.38 | 48.42 | 45.39 | 46.05 | 3,018,075 | +1.73(+3.91%) |
Apr 25, 2007 | 44.16 | 44.43 | 43.87 | 44.31 | 637,292 | +0.31(+0.69%) |
Apr 24, 2007 | 44.16 | 44.42 | 43.86 | 44.01 | 655,101 | -0.08(-0.18%) |
Apr 23, 2007 | 45.63 | 45.63 | 43.98 | 44.09 | 744,028 | -0.77(-1.72%) |
Apr 20, 2007 | 44.56 | 44.86 | 44.34 | 44.86 | 814,703 | +0.73(+1.65%) |
Apr 19, 2007 | 43.68 | 44.28 | 43.45 | 44.13 | 1,119,771 | +0.41(+0.95%) |
Apr 18, 2007 | 44.28 | 44.33 | 43.70 | 43.72 | 737,755 | -0.69(-1.56%) |
Apr 17, 2007 | 44.42 | 44.72 | 44.28 | 44.41 | 563,837 | -0.07(-0.16%) |
Apr 16, 2007 | 43.95 | 44.56 | 43.90 | 44.48 | 659,494 | +0.60(+1.37%) |
Apr 13, 2007 | 43.63 | 43.94 | 43.41 | 43.88 | 498,282 | +0.21(+0.47%) |
Apr 12, 2007 | 43.67 | 43.95 | 43.48 | 43.68 | 581,978 | -0.08(-0.18%) |
Apr 11, 2007 | 43.74 | 43.92 | 43.52 | 43.76 | 826,055 | +0.02(+0.04%) |
Apr 10, 2007 | 43.49 | 44.03 | 43.18 | 43.74 | 790,440 | +0.39(+0.89%) |
Apr 09, 2007 | 43.25 | 43.65 | 43.20 | 43.35 | 635,735 | +0.21(+0.48%) |
Apr 05, 2007 | 42.80 | 43.22 | 42.61 | 43.15 | 754,379 | +0.38(+0.88%) |
Apr 04, 2007 | 42.62 | 42.86 | 42.51 | 42.77 | 734,123 | +0.27(+0.63%) |
Apr 03, 2007 | 42.54 | 42.80 | 42.38 | 42.50 | 1,060,116 | +0.36(+0.85%) |
Apr 02, 2007 | 41.20 | 42.25 | 41.20 | 42.14 | 646,086 | +0.94(+2.29%) |
Mar 30, 2007 | 41.49 | 41.73 | 40.94 | 41.20 | 733,545 | -0.30(-0.71%) |
Mar 29, 2007 | 41.52 | 41.74 | 41.12 | 41.49 | 624,383 | +0.20(+0.48%) |
Mar 28, 2007 | 41.31 | 41.55 | 41.06 | 41.29 | 643,233 | -0.04(-0.09%) |
Mar 27, 2007 | 41.25 | 41.33 | 40.87 | 41.33 | 779,978 | +0.01(+0.02%) |
Mar 26, 2007 | 41.26 | 41.42 | 40.66 | 41.32 | 658,663 | -0.01(-0.02%) |
Mar 23, 2007 | 41.25 | 41.47 | 41.05 | 41.33 | 430,167 | +0.02(+0.04%) |
Mar 22, 2007 | 41.33 | 41.51 | 41.08 | 41.31 | 475,688 | -0.10(-0.24%) |
Mar 21, 2007 | 41.21 | 41.48 | 40.92 | 41.41 | 629,503 | +0.18(+0.44%) |
Mar 20, 2007 | 41.34 | 41.55 | 41.10 | 41.23 | 488,154 | -0.05(-0.13%) |
Mar 19, 2007 | 40.75 | 41.34 | 40.64 | 41.29 | 401,746 | +0.66(+1.61%) |
Mar 16, 2007 | 41.00 | 41.32 | 40.40 | 40.63 | 785,654 | -0.27(-0.66%) |
Mar 15, 2007 | 40.90 | 41.45 | 40.74 | 40.90 | 501,287 | -0.04(-0.09%) |
Mar 14, 2007 | 40.51 | 41.03 | 40.04 | 40.94 | 474,687 | +0.49(+1.20%) |
Mar 13, 2007 | 41.29 | 41.42 | 40.44 | 40.45 | 413,139 | -0.84(-2.02%) |
Mar 12, 2007 | 41.06 | 41.47 | 41.00 | 41.29 | 583,425 | +0.05(+0.11%) |
Mar 09, 2007 | 41.27 | 41.33 | 41.14 | 41.24 | 495,388 | +0.13(+0.31%) |
Mar 08, 2007 | 40.76 | 41.39 | 40.73 | 41.11 | 518,983 | +0.59(+1.46%) |
Mar 07, 2007 | 40.66 | 40.94 | 40.48 | 40.52 | 906,413 | -0.22(-0.55%) |
Mar 06, 2007 | 40.61 | 40.93 | 40.32 | 40.75 | 751,571 | +0.30(+0.73%) |
Mar 05, 2007 | 40.70 | 41.20 | 40.32 | 40.45 | 704,851 | -0.47(-1.14%) |
Mar 02, 2007 | 41.26 | 41.43 | 40.91 | 40.92 | 535,233 | -0.40(-0.96%) |
Mar 01, 2007 | 41.11 | 41.65 | 40.14 | 41.31 | 830,965 | -0.31(-0.73%) |
Feb 28, 2007 | 40.96 | 41.89 | 40.73 | 41.62 | 867,570 | +0.66(+1.60%) |
Feb 27, 2007 | 42.09 | 42.15 | 40.68 | 40.96 | 726,777 | -1.44(-3.39%) |
Feb 26, 2007 | 42.42 | 43.05 | 42.23 | 42.40 | 630,393 | -0.01(-0.02%) |
Feb 23, 2007 | 42.02 | 42.51 | 41.58 | 42.41 | 547,364 | +0.24(+0.58%) |
Feb 22, 2007 | 42.46 | 42.76 | 41.86 | 42.17 | 324,657 | -0.31(-0.74%) |
Feb 21, 2007 | 42.02 | 42.53 | 41.96 | 42.48 | 428,720 | +0.38(+0.90%) |
Feb 20, 2007 | 41.95 | 42.25 | 41.73 | 42.10 | 478,916 | +0.23(+0.56%) |
Feb 16, 2007 | 41.85 | 42.12 | 41.81 | 41.87 | 308,073 | -0.11(-0.26%) |
Feb 15, 2007 | 41.90 | 42.23 | 41.78 | 41.98 | 382,420 | -0.04(-0.11%) |
Feb 14, 2007 | 41.88 | 42.33 | 41.89 | 42.02 | 830,886 | +0.14(+0.34%) |
Feb 13, 2007 | 41.06 | 42.26 | 41.06 | 41.88 | 625,316 | +0.93(+2.26%) |
Feb 12, 2007 | 41.03 | 41.48 | 40.80 | 40.95 | 379,024 | -0.08(-0.20%) |
Feb 09, 2007 | 41.24 | 41.54 | 40.98 | 41.03 | 360,161 | -0.32(-0.78%) |
Feb 08, 2007 | 41.56 | 41.57 | 41.29 | 41.36 | 444,080 | -0.20(-0.48%) |
Feb 07, 2007 | 41.23 | 41.85 | 41.23 | 41.55 | 394,663 | -0.26(-0.62%) |
Feb 06, 2007 | 41.64 | 42.05 | 41.64 | 41.82 | 446,528 | +0.16(+0.39%) |
Feb 05, 2007 | 41.87 | 44.21 | 41.37 | 41.65 | 577,638 | -0.32(-0.77%) |
Feb 02, 2007 | 41.98 | 42.11 | 41.54 | 41.98 | 492,494 | +0.14(+0.34%) |
Feb 01, 2007 | 41.64 | 42.22 | 41.62 | 41.83 | 664,450 | +0.22(+0.52%) |
Jan 31, 2007 | 41.18 | 41.77 | 41.15 | 41.62 | 684,706 | +0.44(+1.07%) |
Jan 30, 2007 | 41.68 | 41.71 | 41.13 | 41.18 | 745,698 | -0.54(-1.29%) |
Jan 29, 2007 | 41.47 | 41.85 | 41.22 | 41.72 | 824,497 | +0.14(+0.35%) |
Jan 26, 2007 | 41.44 | 41.81 | 41.33 | 41.57 | 1,303,859 | +0.28(+0.67%) |
Jan 25, 2007 | 41.73 | 42.72 | 41.06 | 41.29 | 885,711 | +0.41(+1.01%) |
Jan 24, 2007 | 40.77 | 40.97 | 40.61 | 40.88 | 724,885 | +0.06(+0.15%) |
Jan 23, 2007 | 40.77 | 41.06 | 40.74 | 40.82 | 552,373 | +0.04(+0.11%) |
Jan 22, 2007 | 41.29 | 41.38 | 40.70 | 40.77 | 560,052 | -0.56(-1.35%) |
Jan 19, 2007 | 41.18 | 41.60 | 41.09 | 41.33 | 426,828 | +0.05(+0.13%) |
Jan 18, 2007 | 41.06 | 42.05 | 41.06 | 41.28 | 567,398 | +0.34(+0.83%) |
Jan 17, 2007 | 40.52 | 41.21 | 40.31 | 40.94 | 406,127 | +0.26(+0.64%) |
Jan 16, 2007 | 40.72 | 41.07 | 40.61 | 40.67 | 547,921 | -0.05(-0.13%) |
Jan 12, 2007 | 40.40 | 41.06 | 40.34 | 40.73 | 477,024 | +0.33(+0.82%) |
Jan 11, 2007 | 40.23 | 40.54 | 39.96 | 40.40 | 620,487 | +0.30(+0.74%) |
Jan 10, 2007 | 39.62 | 40.14 | 39.53 | 40.10 | 392,549 | +0.39(+0.97%) |
Jan 09, 2007 | 39.69 | 39.78 | 39.39 | 39.71 | 379,304 | +0.11(+0.27%) |
Jan 08, 2007 | 39.35 | 39.71 | 39.19 | 39.61 | 868,237 | +0.15(+0.39%) |
Jan 05, 2007 | 39.60 | 39.60 | 39.09 | 39.45 | 539,685 | -0.18(-0.45%) |
Jan 04, 2007 | 39.62 | 39.70 | 39.17 | 39.63 | 553,820 | -0.01(-0.02%) |
Jan 03, 2007 | 39.28 | 39.71 | 39.25 | 39.64 | 723,438 | +0.47(+1.19%) |
Dec 29, 2006 | 39.22 | 39.47 | 39.14 | 39.17 | 323,877 | -0.13(-0.32%) |
Dec 28, 2006 | 39.34 | 39.61 | 39.29 | 39.30 | 325,547 | +0.00(+0.00%) |
Dec 27, 2006 | 38.86 | 39.34 | 38.86 | 39.30 | 564,059 | +0.30(+0.76%) |
Dec 26, 2006 | 38.60 | 39.08 | 38.60 | 39.00 | 263,220 | +0.41(+1.07%) |
Dec 22, 2006 | 38.32 | 38.64 | 38.23 | 38.59 | 314,417 | +0.31(+0.82%) |
Dec 21, 2006 | 38.81 | 38.90 | 38.10 | 38.28 | 422,933 | -0.31(-0.81%) |
Dec 20, 2006 | 38.59 | 38.72 | 38.41 | 38.59 | 445,749 | -0.07(-0.19%) |
Dec 19, 2006 | 38.55 | 38.68 | 38.29 | 38.66 | 474,575 | +0.05(+0.14%) |
Dec 18, 2006 | 39.10 | 39.10 | 38.56 | 38.61 | 411,692 | -0.49(-1.24%) |
Dec 15, 2006 | 39.25 | 39.41 | 39.05 | 39.09 | 654,211 | +0.03(+0.07%) |
Dec 14, 2006 | 38.96 | 39.25 | 38.80 | 39.07 | 482,923 | +0.19(+0.49%) |
Dec 13, 2006 | 38.95 | 39.01 | 38.66 | 38.88 | 394,441 | +0.22(+0.58%) |
Dec 12, 2006 | 38.78 | 38.81 | 38.43 | 38.65 | 547,476 | -0.18(-0.46%) |
Dec 11, 2006 | 38.96 | 38.99 | 38.71 | 38.83 | 380,751 | -0.32(-0.83%) |
Dec 08, 2006 | 38.57 | 39.20 | 38.57 | 39.16 | 331,334 | +0.38(+0.97%) |
Dec 07, 2006 | 38.83 | 39.12 | 38.72 | 38.78 | 394,552 | +0.04(+0.09%) |
Dec 06, 2006 | 38.82 | 38.94 | 38.70 | 38.74 | 386,761 | -0.08(-0.21%) |
Dec 05, 2006 | 38.89 | 39.04 | 38.72 | 38.82 | 582,201 | -0.06(-0.16%) |
Dec 04, 2006 | 38.55 | 38.98 | 38.46 | 38.89 | 531,449 | +0.41(+1.07%) |
Dec 01, 2006 | 38.28 | 38.54 | 38.17 | 38.47 | 561,499 | +0.05(+0.14%) |
Nov 30, 2006 | 37.91 | 38.51 | 37.84 | 38.42 | 503,068 | +0.59(+1.57%) |
Nov 29, 2006 | 37.11 | 37.85 | 37.08 | 37.83 | 439,405 | +0.75(+2.01%) |
Nov 28, 2006 | 37.38 | 37.45 | 36.86 | 37.08 | 689,158 | -0.31(-0.84%) |
Nov 27, 2006 | 37.93 | 38.10 | 37.24 | 37.40 | 339,237 | -0.66(-1.72%) |
Nov 24, 2006 | 37.94 | 38.35 | 37.94 | 38.05 | 100,168 | -0.19(-0.49%) |
Nov 22, 2006 | 38.19 | 38.44 | 37.98 | 38.24 | 255,652 | +0.05(+0.14%) |
Nov 21, 2006 | 37.96 | 38.28 | 37.96 | 38.19 | 615,145 | +0.14(+0.38%) |
Nov 20, 2006 | 38.18 | 38.37 | 37.88 | 38.04 | 650,983 | +0.31(+0.81%) |
Nov 17, 2006 | 37.47 | 37.78 | 37.31 | 37.74 | 472,683 | +0.04(+0.12%) |
Nov 16, 2006 | 37.75 | 37.88 | 37.58 | 37.69 | 346,582 | -0.04(-0.12%) |
Nov 15, 2006 | 37.84 | 38.10 | 37.63 | 37.74 | 444,302 | -0.24(-0.64%) |
Nov 14, 2006 | 37.90 | 38.10 | 37.55 | 37.98 | 330,110 | +0.08(+0.21%) |
Nov 13, 2006 | 37.65 | 38.01 | 37.44 | 37.90 | 482,478 | +0.09(+0.24%) |
Nov 10, 2006 | 37.70 | 37.92 | 37.64 | 37.81 | 400,451 | +0.08(+0.21%) |
Nov 09, 2006 | 37.57 | 38.04 | 37.48 | 37.73 | 437,847 | +0.16(+0.43%) |
Nov 08, 2006 | 37.38 | 37.75 | 37.28 | 37.57 | 395,220 | +0.19(+0.50%) |
Nov 07, 2006 | 37.73 | 37.80 | 37.28 | 37.38 | 362,943 | -0.35(-0.93%) |
Nov 06, 2006 | 37.42 | 37.94 | 37.42 | 37.73 | 554,599 | +0.43(+1.16%) |
Nov 03, 2006 | 37.37 | 37.63 | 37.10 | 37.30 | 389,210 | +0.07(+0.19%) |
Nov 02, 2006 | 37.12 | 37.42 | 36.89 | 37.22 | 440,295 | +0.11(+0.29%) |
Nov 01, 2006 | 37.39 | 37.73 | 37.04 | 37.12 | 447,752 | -0.25(-0.67%) |
Oct 31, 2006 | 37.33 | 37.53 | 36.91 | 37.37 | 573,297 | +0.09(+0.24%) |
Oct 30, 2006 | 36.92 | 37.56 | 36.90 | 37.28 | 434,063 | +0.21(+0.56%) |
Oct 27, 2006 | 36.86 | 37.57 | 36.75 | 37.07 | 574,633 | +0.22(+0.59%) |
Oct 26, 2006 | 37.22 | 37.29 | 36.09 | 36.86 | 1,105,303 | -0.54(-1.44%) |
Oct 25, 2006 | 37.75 | 37.82 | 37.06 | 37.40 | 549,368 | -0.27(-0.72%) |
Oct 24, 2006 | 37.29 | 37.70 | 37.29 | 37.66 | 419,817 | +0.31(+0.82%) |
Oct 23, 2006 | 37.33 | 37.49 | 37.20 | 37.36 | 547,031 | +0.03(+0.07%) |
Oct 20, 2006 | 37.85 | 37.85 | 37.28 | 37.33 | 559,273 | -0.40(-1.07%) |
Oct 19, 2006 | 37.51 | 37.99 | 37.39 | 37.74 | 394,329 | +0.16(+0.43%) |
Oct 18, 2006 | 37.81 | 38.27 | 37.39 | 37.57 | 849,651 | -0.12(-0.31%) |
Oct 17, 2006 | 38.36 | 38.36 | 37.57 | 37.69 | 613,476 | -0.79(-2.05%) |
Oct 16, 2006 | 38.26 | 38.68 | 38.26 | 38.48 | 375,297 | +0.22(+0.59%) |
Oct 13, 2006 | 38.03 | 38.40 | 37.93 | 38.26 | 520,319 | +0.10(+0.26%) |
Oct 12, 2006 | 37.74 | 38.16 | 37.61 | 38.16 | 394,886 | +0.56(+1.48%) |
Oct 11, 2006 | 37.18 | 37.66 | 36.99 | 37.60 | 392,103 | +0.31(+0.82%) |
Oct 10, 2006 | 37.15 | 37.35 | 36.84 | 37.30 | 202,451 | +0.25(+0.68%) |
Oct 09, 2006 | 36.98 | 37.31 | 36.97 | 37.04 | 260,215 | -0.16(-0.43%) |
Oct 06, 2006 | 37.17 | 37.47 | 36.66 | 37.21 | 332,559 | -0.06(-0.17%) |
Oct 05, 2006 | 36.30 | 37.31 | 36.30 | 37.27 | 460,997 | +0.93(+2.57%) |
Oct 04, 2006 | 36.25 | 36.39 | 35.90 | 36.33 | 531,560 | +0.04(+0.10%) |
Oct 03, 2006 | 35.95 | 36.51 | 35.64 | 36.30 | 429,166 | +0.19(+0.52%) |
Oct 02, 2006 | 36.34 | 36.49 | 36.01 | 36.11 | 283,031 | -0.23(-0.64%) |
Sep 29, 2006 | 36.69 | 36.84 | 36.33 | 36.34 | 418,592 | -0.31(-0.86%) |
Sep 28, 2006 | 36.79 | 36.89 | 36.51 | 36.66 | 472,349 | -0.13(-0.37%) |
Sep 27, 2006 | 37.06 | 37.48 | 36.70 | 36.79 | 447,975 | -0.38(-1.02%) |
Sep 26, 2006 | 36.33 | 37.27 | 36.21 | 37.17 | 471,236 | +0.79(+2.17%) |
Sep 25, 2006 | 37.09 | 37.09 | 35.76 | 36.38 | 588,990 | +0.08(+0.22%) |
Sep 22, 2006 | 36.60 | 36.81 | 36.08 | 36.30 | 273,014 | -0.30(-0.81%) |
Sep 21, 2006 | 37.06 | 37.31 | 36.56 | 36.60 | 459,661 | -0.47(-1.26%) |
Sep 20, 2006 | 36.51 | 37.31 | 36.51 | 37.06 | 418,592 | +0.66(+1.80%) |
Sep 19, 2006 | 36.77 | 36.87 | 36.26 | 36.41 | 416,032 | -0.54(-1.46%) |
Sep 18, 2006 | 37.14 | 37.38 | 36.82 | 36.95 | 448,198 | +0.08(+0.22%) |
Sep 15, 2006 | 37.51 | 37.52 | 36.76 | 36.86 | 732,120 | +0.05(+0.15%) |
Sep 14, 2006 | 36.40 | 36.86 | 36.32 | 36.81 | 544,916 | +0.28(+0.76%) |
Sep 13, 2006 | 36.41 | 36.66 | 36.16 | 36.53 | 347,584 | +0.07(+0.20%) |
Sep 12, 2006 | 35.89 | 36.56 | 35.89 | 36.46 | 742,804 | +0.67(+1.88%) |
Sep 11, 2006 | 35.76 | 35.91 | 34.77 | 35.79 | 631,951 | -0.15(-0.43%) |
Sep 08, 2006 | 35.64 | 36.03 | 35.64 | 35.94 | 533,230 | +0.42(+1.19%) |
Sep 07, 2006 | 35.49 | 35.73 | 35.27 | 35.52 | 364,724 | -0.13(-0.38%) |
Sep 06, 2006 | 36.04 | 36.05 | 35.56 | 35.65 | 806,022 | -0.50(-1.39%) |
Sep 05, 2006 | 36.34 | 36.34 | 36.11 | 36.16 | 432,059 | -0.13(-0.35%) |
Sep 01, 2006 | 36.51 | 36.53 | 35.90 | 36.28 | 436,400 | +0.04(+0.10%) |
Aug 31, 2006 | 35.94 | 36.32 | 35.74 | 36.24 | 411,581 | +0.45(+1.25%) |
Aug 30, 2006 | 35.89 | 35.97 | 35.67 | 35.80 | 454,542 | -0.21(-0.57%) |
Aug 29, 2006 | 35.83 | 36.09 | 35.53 | 36.00 | 370,845 | +0.31(+0.88%) |
Aug 28, 2006 | 35.80 | 35.80 | 35.22 | 35.69 | 426,383 | -0.04(-0.13%) |
Aug 25, 2006 | 34.93 | 35.80 | 34.93 | 35.73 | 390,656 | +0.80(+2.29%) |
Aug 24, 2006 | 34.75 | 35.04 | 34.64 | 34.93 | 346,582 | +0.16(+0.47%) |
Aug 23, 2006 | 35.16 | 35.27 | 34.68 | 34.77 | 456,656 | -0.59(-1.68%) |
Aug 22, 2006 | 35.18 | 35.39 | 35.07 | 35.36 | 265,557 | +0.08(+0.23%) |
Aug 21, 2006 | 35.45 | 35.57 | 35.10 | 35.28 | 317,533 | -0.24(-0.68%) |
Aug 18, 2006 | 35.62 | 35.83 | 35.35 | 35.53 | 290,265 | -0.05(-0.15%) |
Aug 17, 2006 | 35.68 | 35.79 | 35.44 | 35.58 | 318,313 | -0.10(-0.28%) |
Aug 16, 2006 | 34.95 | 35.68 | 34.95 | 35.68 | 344,245 | +0.73(+2.08%) |
Aug 15, 2006 | 34.73 | 35.09 | 34.50 | 34.95 | 359,048 | +0.50(+1.46%) |
Aug 14, 2006 | 34.59 | 35.03 | 34.38 | 34.45 | 326,994 | +0.10(+0.29%) |
Aug 11, 2006 | 34.91 | 35.09 | 34.32 | 34.35 | 299,837 | -0.59(-1.70%) |
Aug 10, 2006 | 34.14 | 35.01 | 34.05 | 34.94 | 613,698 | +0.80(+2.34%) |
Aug 09, 2006 | 34.85 | 35.03 | 34.14 | 34.14 | 461,887 | -0.62(-1.78%) |
Aug 08, 2006 | 34.91 | 35.40 | 34.51 | 34.76 | 553,375 | -0.13(-0.39%) |
Aug 07, 2006 | 34.76 | 35.12 | 34.49 | 34.90 | 435,955 | -0.02(-0.05%) |
Aug 04, 2006 | 35.24 | 35.42 | 34.59 | 34.92 | 729,226 | -0.33(-0.94%) |
Aug 03, 2006 | 34.21 | 35.33 | 34.01 | 35.25 | 691,830 | +1.04(+3.05%) |
Aug 02, 2006 | 34.00 | 34.61 | 33.79 | 34.21 | 851,876 | +0.43(+1.28%) |
Aug 01, 2006 | 34.23 | 34.37 | 33.67 | 33.77 | 1,087,829 | -0.64(-1.85%) |
Jul 31, 2006 | 34.45 | 34.78 | 34.31 | 34.41 | 747,590 | -0.04(-0.10%) |
Jul 28, 2006 | 34.66 | 34.95 | 34.19 | 34.45 | 790,217 | -0.15(-0.44%) |
Jul 27, 2006 | 35.49 | 35.54 | 34.19 | 34.60 | 1,153,829 | +0.25(+0.73%) |
Jul 26, 2006 | 33.96 | 34.36 | 33.47 | 34.35 | 1,049,097 | +0.26(+0.76%) |
Jul 25, 2006 | 33.61 | 34.28 | 33.55 | 34.09 | 615,034 | +0.27(+0.80%) |
Jul 24, 2006 | 33.20 | 33.93 | 32.82 | 33.82 | 544,916 | +0.63(+1.89%) |
Jul 21, 2006 | 33.42 | 33.59 | 32.70 | 33.19 | 718,096 | -0.05(-0.16%) |
Jul 20, 2006 | 34.14 | 34.22 | 33.24 | 33.24 | 661,445 | -0.85(-2.50%) |
Jul 19, 2006 | 33.22 | 34.34 | 33.38 | 34.10 | 877,475 | +0.89(+2.68%) |
Jul 18, 2006 | 32.26 | 33.36 | 32.21 | 33.21 | 1,216,044 | +1.29(+4.05%) |
Jul 17, 2006 | 31.94 | 31.98 | 31.64 | 31.91 | 659,330 | -0.17(-0.53%) |
Jul 14, 2006 | 31.81 | 32.11 | 31.47 | 32.09 | 982,207 | +0.06(+0.20%) |
Jul 13, 2006 | 32.61 | 32.61 | 31.84 | 32.02 | 1,106,527 | -0.58(-1.79%) |
Jul 12, 2006 | 32.20 | 32.97 | 32.20 | 32.61 | 817,597 | +0.10(+0.30%) |
Jul 11, 2006 | 32.63 | 32.73 | 32.13 | 32.51 | 1,053,215 | -0.32(-0.99%) |
Jul 10, 2006 | 32.58 | 32.97 | 32.44 | 32.83 | 529,112 | +0.31(+0.97%) |
Jul 07, 2006 | 33.03 | 33.12 | 32.31 | 32.52 | 603,904 | -0.57(-1.71%) |
Jul 06, 2006 | 33.03 | 33.44 | 32.88 | 33.08 | 659,219 | +0.02(+0.05%) |
Jul 05, 2006 | 33.03 | 33.21 | 32.52 | 33.06 | 987,104 | -0.14(-0.43%) |
Jul 03, 2006 | 33.37 | 33.42 | 32.96 | 33.21 | 554,933 | -0.07(-0.22%) |
Jun 30, 2006 | 33.37 | 33.51 | 33.08 | 33.28 | 1,034,628 | +0.02(+0.05%) |
Jun 29, 2006 | 32.35 | 33.40 | 32.29 | 33.26 | 753,044 | +1.00(+3.09%) |
Jun 28, 2006 | 32.37 | 32.48 | 32.12 | 32.26 | 477,580 | +0.04(+0.11%) |
Jun 27, 2006 | 32.44 | 32.73 | 32.17 | 32.23 | 657,661 | -0.29(-0.88%) |
Jun 26, 2006 | 32.62 | 32.64 | 32.23 | 32.52 | 772,298 | +0.10(+0.30%) |
Jun 23, 2006 | 32.44 | 32.72 | 32.26 | 32.42 | 686,265 | -0.08(-0.25%) |
Jun 22, 2006 | 32.26 | 32.56 | 31.72 | 32.50 | 1,083,711 | +0.22(+0.67%) |
Jun 21, 2006 | 31.58 | 32.88 | 31.58 | 32.28 | 1,795,129 | +0.66(+2.07%) |
Jun 20, 2006 | 31.45 | 31.78 | 31.22 | 31.63 | 708,524 | +0.19(+0.60%) |
Jun 19, 2006 | 32.21 | 32.26 | 30.90 | 31.44 | 1,103,188 | -0.62(-1.93%) |
Jun 16, 2006 | 32.23 | 32.27 | 31.52 | 32.06 | 862,784 | -0.25(-0.78%) |
Jun 15, 2006 | 31.64 | 32.32 | 31.61 | 32.31 | 828,949 | +0.66(+2.10%) |
Jun 14, 2006 | 31.45 | 32.03 | 31.18 | 31.64 | 1,140,028 | +0.14(+0.46%) |
Jun 13, 2006 | 31.20 | 31.94 | 30.69 | 31.50 | 1,562,516 | +0.31(+1.01%) |
Jun 12, 2006 | 32.16 | 32.22 | 31.10 | 31.19 | 624,939 | -0.93(-2.91%) |
Jun 09, 2006 | 32.43 | 32.50 | 31.67 | 32.12 | 620,153 | -0.32(-1.00%) |
Jun 08, 2006 | 32.06 | 32.56 | 31.33 | 32.44 | 1,088,942 | +0.26(+0.81%) |
Jun 07, 2006 | 32.33 | 32.48 | 32.02 | 32.18 | 1,152,159 | -0.15(-0.47%) |
Jun 06, 2006 | 32.30 | 32.60 | 31.96 | 32.34 | 1,258,227 | -0.03(-0.08%) |
Jun 05, 2006 | 33.41 | 33.53 | 32.26 | 32.36 | 836,295 | -1.06(-3.17%) |
Jun 02, 2006 | 33.52 | 33.61 | 32.59 | 33.42 | 1,271,694 | -0.10(-0.29%) |