Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.00 | 40.39 | 39.60 | 39.80 | 3,675,754 | +0.29(+0.73%) |
Apr 27, 2007 | 39.60 | 40.24 | 39.45 | 39.51 | 1,598,700 | -0.45(-1.13%) |
Apr 26, 2007 | 39.75 | 40.08 | 39.74 | 39.96 | 2,804,401 | +0.10(+0.25%) |
Apr 25, 2007 | 38.55 | 39.99 | 38.55 | 39.86 | 2,910,000 | +0.46(+1.17%) |
Apr 24, 2007 | 38.96 | 39.58 | 38.56 | 39.40 | 2,571,000 | +0.38(+0.97%) |
Apr 23, 2007 | 39.05 | 39.58 | 38.78 | 39.02 | 2,513,019 | +0.07(+0.18%) |
Apr 20, 2007 | 38.94 | 39.12 | 38.64 | 38.95 | 2,364,393 | +0.38(+0.99%) |
Apr 19, 2007 | 38.62 | 38.62 | 38.31 | 38.57 | 1,686,555 | -0.08(-0.21%) |
Apr 18, 2007 | 38.49 | 38.70 | 38.32 | 38.65 | 1,040,382 | -0.09(-0.23%) |
Apr 17, 2007 | 38.54 | 38.86 | 38.33 | 38.74 | 1,547,600 | +0.20(+0.52%) |
Apr 16, 2007 | 38.27 | 38.66 | 38.05 | 38.54 | 1,891,534 | +0.49(+1.29%) |
Apr 13, 2007 | 38.31 | 38.31 | 37.42 | 38.05 | 1,821,900 | +0.48(+1.28%) |
Apr 12, 2007 | 37.46 | 37.75 | 37.32 | 37.57 | 1,883,759 | -0.08(-0.21%) |
Apr 11, 2007 | 38.36 | 38.37 | 37.65 | 37.65 | 2,249,638 | -0.64(-1.67%) |
Apr 10, 2007 | 38.47 | 38.50 | 38.11 | 38.29 | 2,404,700 | -0.27(-0.70%) |
Apr 09, 2007 | 38.65 | 38.66 | 38.43 | 38.56 | 641,200 | -0.10(-0.26%) |
Apr 05, 2007 | 38.43 | 38.75 | 38.41 | 38.66 | 1,273,257 | +0.11(+0.29%) |
Apr 04, 2007 | 38.34 | 38.73 | 38.15 | 38.55 | 2,137,589 | +0.17(+0.44%) |
Apr 03, 2007 | 37.74 | 38.39 | 37.74 | 38.38 | 2,953,600 | +0.79(+2.10%) |
Apr 02, 2007 | 37.36 | 37.69 | 37.21 | 37.59 | 1,577,980 | +0.33(+0.89%) |
Mar 30, 2007 | 37.30 | 37.54 | 36.71 | 37.26 | 1,241,378 | +0.02(+0.05%) |
Mar 29, 2007 | 37.20 | 37.45 | 36.88 | 37.24 | 1,229,008 | +0.24(+0.65%) |
Mar 28, 2007 | 37.27 | 37.34 | 36.80 | 37.00 | 1,851,000 | -0.49(-1.31%) |
Mar 27, 2007 | 37.70 | 37.73 | 37.29 | 37.49 | 1,166,000 | -0.41(-1.08%) |
Mar 26, 2007 | 37.94 | 38.01 | 37.68 | 37.90 | 1,480,500 | -0.12(-0.32%) |
Mar 23, 2007 | 37.99 | 38.14 | 37.95 | 38.02 | 1,322,100 | +0.06(+0.16%) |
Mar 22, 2007 | 38.00 | 38.29 | 37.86 | 37.96 | 2,085,300 | -0.04(-0.11%) |
Mar 21, 2007 | 37.81 | 38.25 | 37.53 | 38.00 | 1,496,500 | +0.30(+0.80%) |
Mar 20, 2007 | 37.05 | 37.84 | 37.02 | 37.70 | 1,952,904 | +0.66(+1.78%) |
Mar 19, 2007 | 37.70 | 37.76 | 36.99 | 37.04 | 3,036,300 | -0.52(-1.38%) |
Mar 16, 2007 | 37.65 | 37.78 | 37.23 | 37.56 | 2,691,400 | +0.09(+0.24%) |
Mar 15, 2007 | 37.08 | 37.69 | 37.06 | 37.47 | 1,553,000 | +0.27(+0.73%) |
Mar 14, 2007 | 36.85 | 37.56 | 36.52 | 37.20 | 2,129,600 | +0.35(+0.95%) |
Mar 13, 2007 | 37.84 | 37.74 | 36.85 | 36.85 | 1,772,300 | -0.99(-2.62%) |
Mar 12, 2007 | 37.95 | 38.08 | 37.48 | 37.84 | 2,624,800 | +0.38(+1.01%) |
Mar 09, 2007 | 37.50 | 37.95 | 37.07 | 37.46 | 3,522,900 | +0.36(+0.97%) |
Mar 08, 2007 | 37.02 | 37.20 | 36.84 | 37.10 | 1,678,758 | +0.33(+0.90%) |
Mar 07, 2007 | 36.74 | 37.21 | 36.70 | 36.77 | 3,069,900 | -0.09(-0.24%) |
Mar 06, 2007 | 36.73 | 37.00 | 36.46 | 36.86 | 2,052,900 | +0.24(+0.66%) |
Mar 05, 2007 | 36.00 | 37.40 | 36.00 | 36.62 | 2,950,500 | +0.17(+0.47%) |
Mar 02, 2007 | 36.90 | 37.20 | 36.45 | 36.45 | 3,638,100 | -0.45(-1.22%) |
Mar 01, 2007 | 36.26 | 37.04 | 35.43 | 36.90 | 3,038,019 | +0.24(+0.65%) |
Feb 28, 2007 | 36.42 | 36.90 | 36.25 | 36.66 | 4,198,500 | +0.01(+0.03%) |
Feb 27, 2007 | 38.11 | 38.40 | 36.00 | 36.65 | 4,548,600 | -1.66(-4.33%) |
Feb 26, 2007 | 38.61 | 38.79 | 38.18 | 38.31 | 1,574,537 | -0.25(-0.65%) |
Feb 23, 2007 | 38.41 | 38.97 | 38.28 | 38.56 | 1,346,700 | +0.03(+0.08%) |
Feb 22, 2007 | 38.96 | 39.06 | 38.23 | 38.53 | 2,723,400 | -0.43(-1.10%) |
Feb 21, 2007 | 39.99 | 40.00 | 38.77 | 38.96 | 3,809,800 | -1.08(-2.70%) |
Feb 20, 2007 | 38.72 | 40.13 | 38.72 | 40.04 | 3,288,400 | +1.05(+2.69%) |
Feb 16, 2007 | 39.83 | 39.83 | 38.94 | 38.99 | 2,337,500 | -0.07(-0.18%) |
Feb 15, 2007 | 38.54 | 39.29 | 38.00 | 39.06 | 2,793,100 | +0.35(+0.90%) |
Feb 14, 2007 | 38.59 | 38.99 | 38.48 | 38.71 | 1,793,479 | +0.11(+0.28%) |
Feb 13, 2007 | 38.32 | 38.66 | 38.03 | 38.60 | 2,892,474 | +0.49(+1.29%) |
Feb 12, 2007 | 38.99 | 39.07 | 37.99 | 38.11 | 3,630,555 | -0.95(-2.43%) |
Feb 09, 2007 | 38.05 | 39.72 | 38.00 | 39.06 | 4,308,100 | +0.93(+2.44%) |
Feb 08, 2007 | 37.24 | 38.45 | 37.00 | 38.13 | 3,018,900 | +0.88(+2.36%) |
Feb 07, 2007 | 37.98 | 37.99 | 36.94 | 37.25 | 4,139,300 | -0.75(-1.97%) |
Feb 06, 2007 | 36.40 | 38.62 | 36.00 | 38.00 | 9,573,700 | +3.38(+9.76%) |
Feb 05, 2007 | 34.79 | 34.94 | 34.48 | 34.62 | 3,942,800 | -0.55(-1.56%) |
Feb 02, 2007 | 34.91 | 35.32 | 34.84 | 35.17 | 2,309,700 | +0.27(+0.77%) |
Feb 01, 2007 | 34.40 | 34.91 | 34.29 | 34.90 | 1,811,700 | +0.51(+1.48%) |
Jan 31, 2007 | 34.21 | 34.41 | 33.96 | 34.39 | 2,018,000 | +0.29(+0.85%) |
Jan 30, 2007 | 34.28 | 34.34 | 33.85 | 34.10 | 1,244,500 | -0.03(-0.09%) |
Jan 29, 2007 | 33.47 | 34.40 | 33.47 | 34.13 | 2,486,200 | +0.60(+1.79%) |
Jan 26, 2007 | 33.70 | 33.81 | 33.39 | 33.53 | 1,775,200 | -0.14(-0.42%) |
Jan 25, 2007 | 33.91 | 34.00 | 33.61 | 33.67 | 2,124,000 | -0.18(-0.53%) |
Jan 24, 2007 | 34.00 | 34.15 | 33.60 | 33.85 | 2,824,800 | -0.15(-0.44%) |
Jan 23, 2007 | 34.25 | 34.30 | 33.84 | 34.00 | 3,011,000 | -0.19(-0.56%) |
Jan 22, 2007 | 34.57 | 34.83 | 33.92 | 34.19 | 3,062,300 | -0.40(-1.16%) |
Jan 19, 2007 | 34.29 | 34.65 | 34.06 | 34.59 | 1,626,800 | +0.23(+0.67%) |
Jan 18, 2007 | 34.60 | 34.70 | 34.26 | 34.36 | 1,927,600 | -0.24(-0.69%) |
Jan 17, 2007 | 35.06 | 35.09 | 34.58 | 34.60 | 2,201,700 | -0.46(-1.31%) |
Jan 16, 2007 | 34.48 | 35.14 | 34.39 | 35.06 | 2,625,200 | +0.65(+1.89%) |
Jan 12, 2007 | 34.25 | 34.72 | 34.15 | 34.41 | 1,701,000 | +0.05(+0.15%) |
Jan 11, 2007 | 34.12 | 34.86 | 34.10 | 34.36 | 2,190,500 | +0.22(+0.64%) |
Jan 10, 2007 | 33.47 | 34.26 | 33.47 | 34.14 | 1,545,300 | +0.29(+0.86%) |
Jan 09, 2007 | 33.57 | 34.47 | 33.54 | 33.85 | 1,764,200 | +0.32(+0.95%) |
Jan 08, 2007 | 33.40 | 33.65 | 32.88 | 33.53 | 1,099,100 | +0.08(+0.24%) |
Jan 05, 2007 | 33.61 | 33.72 | 33.34 | 33.45 | 1,409,000 | -0.32(-0.95%) |
Jan 04, 2007 | 33.55 | 33.92 | 33.53 | 33.77 | 1,495,100 | +0.17(+0.51%) |
Jan 03, 2007 | 33.08 | 33.73 | 32.55 | 33.60 | 2,160,800 | +0.56(+1.69%) |
Dec 29, 2006 | 33.28 | 33.48 | 32.94 | 33.04 | 789,200 | -0.21(-0.63%) |
Dec 28, 2006 | 33.30 | 33.48 | 32.95 | 33.25 | 1,380,800 | -0.20(-0.60%) |
Dec 27, 2006 | 33.63 | 33.74 | 33.16 | 33.45 | 1,172,900 | -0.01(-0.03%) |
Dec 26, 2006 | 33.39 | 33.61 | 33.32 | 33.46 | 561,800 | -0.03(-0.09%) |
Dec 22, 2006 | 33.45 | 33.69 | 33.10 | 33.49 | 842,400 | +0.04(+0.12%) |
Dec 21, 2006 | 34.18 | 34.18 | 33.26 | 33.45 | 1,486,900 | -0.06(-0.18%) |
Dec 20, 2006 | 33.26 | 33.60 | 33.16 | 33.51 | 1,383,100 | +0.21(+0.63%) |
Dec 19, 2006 | 32.87 | 33.38 | 32.87 | 33.30 | 1,477,000 | +0.18(+0.54%) |
Dec 18, 2006 | 33.03 | 33.30 | 32.93 | 33.12 | 1,617,200 | +0.04(+0.12%) |
Dec 15, 2006 | 33.86 | 34.09 | 32.91 | 33.08 | 2,747,900 | -0.12(-0.36%) |
Dec 14, 2006 | 33.40 | 33.44 | 33.09 | 33.20 | 1,806,100 | -0.10(-0.30%) |
Dec 13, 2006 | 33.43 | 33.64 | 33.20 | 33.30 | 1,504,400 | +0.08(+0.24%) |
Dec 12, 2006 | 33.27 | 33.27 | 32.90 | 33.22 | 1,525,800 | -0.18(-0.54%) |
Dec 11, 2006 | 33.70 | 33.73 | 33.20 | 33.40 | 1,635,000 | -0.29(-0.86%) |
Dec 08, 2006 | 33.72 | 34.01 | 33.64 | 33.69 | 1,334,900 | -0.17(-0.50%) |
Dec 07, 2006 | 33.74 | 34.25 | 33.61 | 33.86 | 1,762,600 | +0.18(+0.53%) |
Dec 06, 2006 | 33.88 | 33.88 | 33.25 | 33.68 | 2,276,300 | -0.20(-0.59%) |
Dec 05, 2006 | 32.87 | 33.94 | 32.75 | 33.88 | 3,178,500 | +1.02(+3.10%) |
Dec 04, 2006 | 32.28 | 32.92 | 32.12 | 32.86 | 1,588,800 | +0.59(+1.83%) |
Dec 01, 2006 | 32.42 | 32.74 | 32.04 | 32.27 | 1,662,900 | -0.37(-1.13%) |
Nov 30, 2006 | 32.67 | 32.87 | 32.40 | 32.64 | 1,457,800 | -0.05(-0.15%) |
Nov 29, 2006 | 32.48 | 32.77 | 32.33 | 32.69 | 1,448,700 | +0.23(+0.71%) |
Nov 28, 2006 | 32.25 | 32.72 | 32.20 | 32.46 | 2,010,700 | +0.19(+0.59%) |
Nov 27, 2006 | 32.84 | 32.85 | 32.21 | 32.27 | 2,290,400 | -1.01(-3.03%) |
Nov 24, 2006 | 32.85 | 33.34 | 32.85 | 33.28 | 516,200 | +0.13(+0.39%) |
Nov 22, 2006 | 32.90 | 33.21 | 32.86 | 33.15 | 1,647,500 | +0.17(+0.52%) |
Nov 21, 2006 | 33.09 | 33.21 | 32.83 | 32.98 | 2,204,800 | -0.28(-0.84%) |
Nov 20, 2006 | 33.50 | 33.63 | 33.22 | 33.26 | 2,647,400 | -0.41(-1.22%) |
Nov 17, 2006 | 33.86 | 33.94 | 33.56 | 33.67 | 2,062,000 | -0.17(-0.50%) |
Nov 16, 2006 | 33.49 | 33.90 | 33.15 | 33.84 | 1,406,700 | +0.35(+1.05%) |
Nov 15, 2006 | 33.16 | 33.78 | 33.04 | 33.49 | 2,252,100 | +0.34(+1.03%) |
Nov 14, 2006 | 33.06 | 33.37 | 32.73 | 33.15 | 1,498,800 | -0.09(-0.27%) |
Nov 13, 2006 | 33.10 | 33.43 | 32.94 | 33.24 | 1,515,600 | +0.10(+0.30%) |
Nov 10, 2006 | 33.10 | 33.39 | 32.92 | 33.14 | 1,979,100 | +0.15(+0.45%) |
Nov 09, 2006 | 33.27 | 33.42 | 32.95 | 32.99 | 1,878,500 | -0.28(-0.84%) |
Nov 08, 2006 | 32.54 | 33.35 | 32.54 | 33.27 | 2,447,800 | +0.72(+2.21%) |
Nov 07, 2006 | 32.54 | 32.78 | 32.27 | 32.55 | 1,913,500 | +0.01(+0.03%) |
Nov 06, 2006 | 32.16 | 33.43 | 32.05 | 32.54 | 5,251,800 | +0.48(+1.50%) |
Nov 03, 2006 | 32.36 | 32.37 | 31.74 | 32.06 | 2,113,000 | -0.15(-0.47%) |
Nov 02, 2006 | 30.55 | 32.95 | 30.55 | 32.21 | 8,541,700 | +1.46(+4.75%) |
Nov 01, 2006 | 30.32 | 30.87 | 30.05 | 30.75 | 4,148,000 | +0.34(+1.12%) |
Oct 31, 2006 | 29.78 | 30.42 | 29.66 | 30.41 | 4,346,200 | +0.74(+2.49%) |
Oct 30, 2006 | 29.21 | 29.68 | 29.16 | 29.67 | 2,546,300 | +0.47(+1.61%) |
Oct 27, 2006 | 29.50 | 29.50 | 28.99 | 29.20 | 5,292,300 | -0.86(-2.86%) |
Oct 26, 2006 | 30.09 | 30.30 | 29.99 | 30.06 | 2,556,600 | -0.09(-0.30%) |
Oct 25, 2006 | 30.11 | 30.72 | 30.11 | 30.15 | 1,808,000 | +0.15(+0.50%) |
Oct 24, 2006 | 30.30 | 30.31 | 29.95 | 30.00 | 2,450,600 | -0.38(-1.25%) |
Oct 23, 2006 | 29.87 | 30.42 | 29.85 | 30.38 | 1,935,900 | +0.26(+0.86%) |
Oct 20, 2006 | 30.09 | 30.49 | 29.76 | 30.12 | 2,840,000 | +0.16(+0.53%) |
Oct 19, 2006 | 30.13 | 30.15 | 29.79 | 29.96 | 2,241,800 | -0.27(-0.89%) |
Oct 18, 2006 | 29.96 | 30.25 | 29.91 | 30.23 | 2,867,200 | +0.39(+1.31%) |
Oct 17, 2006 | 29.45 | 29.84 | 29.34 | 29.84 | 2,518,100 | +0.39(+1.32%) |
Oct 16, 2006 | 29.36 | 29.52 | 29.08 | 29.45 | 2,141,100 | +0.09(+0.31%) |
Oct 13, 2006 | 29.65 | 29.72 | 29.24 | 29.36 | 3,448,400 | -0.55(-1.84%) |
Oct 12, 2006 | 30.39 | 30.39 | 29.91 | 29.91 | 2,231,700 | -0.34(-1.12%) |
Oct 11, 2006 | 30.55 | 30.55 | 30.15 | 30.25 | 1,749,400 | -0.29(-0.95%) |
Oct 10, 2006 | 31.24 | 31.24 | 30.41 | 30.54 | 2,272,000 | -0.57(-1.83%) |
Oct 09, 2006 | 30.57 | 31.18 | 30.52 | 31.11 | 1,429,800 | +0.54(+1.77%) |
Oct 06, 2006 | 30.59 | 30.76 | 30.27 | 30.57 | 2,189,200 | -0.20(-0.65%) |
Oct 05, 2006 | 30.32 | 30.82 | 30.15 | 30.77 | 1,618,500 | -0.26(-0.84%) |
Oct 04, 2006 | 30.24 | 31.07 | 30.18 | 31.03 | 2,853,500 | +0.80(+2.65%) |
Oct 03, 2006 | 30.59 | 30.70 | 30.18 | 30.23 | 2,043,400 | -0.35(-1.14%) |
Oct 02, 2006 | 30.60 | 31.00 | 30.42 | 30.58 | 1,465,500 | -0.08(-0.26%) |
Sep 29, 2006 | 31.25 | 31.30 | 30.62 | 30.66 | 1,358,000 | -0.55(-1.76%) |
Sep 28, 2006 | 30.86 | 31.26 | 30.80 | 31.21 | 1,686,700 | +0.36(+1.17%) |
Sep 27, 2006 | 30.66 | 30.91 | 30.38 | 30.85 | 1,750,100 | +0.25(+0.82%) |
Sep 26, 2006 | 30.04 | 30.64 | 29.85 | 30.60 | 1,681,300 | +0.72(+2.41%) |
Sep 25, 2006 | 29.99 | 30.12 | 29.63 | 29.88 | 2,123,800 | -0.24(-0.80%) |
Sep 22, 2006 | 30.18 | 30.23 | 29.92 | 30.12 | 1,879,400 | -0.06(-0.20%) |
Sep 21, 2006 | 29.87 | 30.40 | 29.87 | 30.18 | 1,772,200 | +0.31(+1.04%) |
Sep 20, 2006 | 29.81 | 29.95 | 29.58 | 29.87 | 1,558,200 | +0.28(+0.95%) |
Sep 19, 2006 | 29.77 | 29.89 | 29.47 | 29.59 | 2,655,400 | -0.25(-0.84%) |
Sep 18, 2006 | 29.89 | 30.16 | 29.49 | 29.84 | 1,510,300 | +0.30(+1.02%) |
Sep 15, 2006 | 29.75 | 29.81 | 29.49 | 29.54 | 1,882,700 | -0.21(-0.71%) |
Sep 14, 2006 | 29.77 | 29.93 | 29.63 | 29.75 | 1,142,500 | -0.01(-0.03%) |
Sep 13, 2006 | 29.87 | 30.19 | 29.65 | 29.76 | 957,200 | -0.11(-0.37%) |
Sep 12, 2006 | 29.54 | 29.90 | 29.45 | 29.87 | 1,385,600 | +0.50(+1.70%) |
Sep 11, 2006 | 29.46 | 29.86 | 29.30 | 29.37 | 1,899,400 | -0.08(-0.27%) |
Sep 08, 2006 | 29.56 | 29.78 | 29.29 | 29.45 | 1,309,000 | -0.11(-0.37%) |
Sep 07, 2006 | 29.52 | 29.80 | 29.38 | 29.56 | 2,159,000 | +0.04(+0.14%) |
Sep 06, 2006 | 29.00 | 29.55 | 29.02 | 29.52 | 3,221,200 | +0.52(+1.79%) |
Sep 05, 2006 | 28.86 | 29.21 | 28.51 | 29.00 | 1,627,400 | +0.15(+0.52%) |
Sep 01, 2006 | 28.71 | 29.00 | 28.58 | 28.85 | 1,366,200 | +0.14(+0.49%) |
Aug 31, 2006 | 28.42 | 28.84 | 28.30 | 28.71 | 1,265,700 | +0.44(+1.56%) |
Aug 30, 2006 | 28.57 | 28.57 | 28.14 | 28.27 | 2,712,600 | -0.20(-0.70%) |
Aug 29, 2006 | 28.45 | 28.80 | 28.32 | 28.47 | 1,593,000 | +0.11(+0.39%) |
Aug 28, 2006 | 28.00 | 28.51 | 27.84 | 28.36 | 1,143,900 | +0.45(+1.61%) |
Aug 25, 2006 | 27.88 | 28.05 | 27.83 | 27.91 | 1,542,200 | -0.14(-0.50%) |
Aug 24, 2006 | 28.00 | 28.19 | 27.89 | 28.05 | 903,000 | +0.08(+0.29%) |
Aug 23, 2006 | 28.28 | 28.47 | 27.88 | 27.97 | 1,298,900 | -0.24(-0.85%) |
Aug 22, 2006 | 28.25 | 28.33 | 28.08 | 28.21 | 2,384,300 | -0.09(-0.32%) |
Aug 21, 2006 | 28.49 | 28.60 | 28.24 | 28.30 | 1,923,900 | -0.20(-0.70%) |
Aug 18, 2006 | 28.45 | 28.69 | 28.28 | 28.50 | 1,322,900 | +0.18(+0.64%) |
Aug 17, 2006 | 28.14 | 28.42 | 28.04 | 28.32 | 1,450,700 | +0.08(+0.28%) |
Aug 16, 2006 | 28.44 | 28.44 | 28.04 | 28.24 | 1,496,000 | -0.15(-0.53%) |
Aug 15, 2006 | 28.16 | 28.68 | 28.12 | 28.39 | 1,970,000 | +0.30(+1.07%) |
Aug 14, 2006 | 27.71 | 28.26 | 27.71 | 28.09 | 3,877,400 | +0.43(+1.55%) |
Aug 11, 2006 | 27.97 | 28.03 | 27.50 | 27.66 | 2,131,700 | -0.41(-1.46%) |
Aug 10, 2006 | 27.51 | 28.11 | 27.51 | 28.07 | 2,316,700 | +0.47(+1.70%) |
Aug 09, 2006 | 27.53 | 27.79 | 27.46 | 27.60 | 2,482,600 | +0.11(+0.40%) |
Aug 08, 2006 | 27.43 | 27.68 | 27.27 | 27.49 | 2,685,500 | +0.09(+0.33%) |
Aug 07, 2006 | 27.35 | 27.67 | 27.27 | 27.40 | 2,540,900 | -0.11(-0.40%) |
Aug 04, 2006 | 27.80 | 28.05 | 27.49 | 27.51 | 3,102,500 | -0.07(-0.25%) |
Aug 03, 2006 | 26.64 | 27.74 | 26.64 | 27.58 | 5,103,700 | +0.52(+1.92%) |
Aug 02, 2006 | 28.62 | 28.87 | 26.16 | 27.06 | 13,516,400 | -1.63(-5.68%) |
Aug 01, 2006 | 29.00 | 29.19 | 28.12 | 28.69 | 4,327,100 | -0.30(-1.03%) |
Jul 31, 2006 | 32.41 | 32.41 | 28.88 | 28.99 | 7,726,300 | -3.82(-11.64%) |
Jul 28, 2006 | 32.44 | 33.03 | 32.36 | 32.81 | 2,643,900 | +0.60(+1.86%) |
Jul 27, 2006 | 32.50 | 32.68 | 32.00 | 32.21 | 1,935,900 | +0.09(+0.28%) |
Jul 26, 2006 | 32.65 | 32.67 | 32.05 | 32.12 | 2,481,800 | -0.58(-1.77%) |
Jul 25, 2006 | 32.99 | 33.08 | 32.43 | 32.70 | 4,815,900 | +0.12(+0.37%) |
Jul 24, 2006 | 31.71 | 32.60 | 31.71 | 32.58 | 1,941,900 | +0.86(+2.71%) |
Jul 21, 2006 | 31.95 | 32.03 | 31.70 | 31.72 | 1,671,300 | +0.01(+0.03%) |
Jul 20, 2006 | 31.90 | 32.01 | 31.64 | 31.71 | 1,913,100 | -0.24(-0.75%) |
Jul 19, 2006 | 31.23 | 32.22 | 31.04 | 31.95 | 3,072,300 | +1.01(+3.26%) |
Jul 18, 2006 | 30.72 | 31.04 | 30.60 | 30.94 | 1,662,700 | +0.29(+0.95%) |
Jul 17, 2006 | 30.35 | 30.84 | 30.27 | 30.65 | 1,665,000 | +0.25(+0.82%) |
Jul 14, 2006 | 30.95 | 30.96 | 30.31 | 30.40 | 1,564,800 | -0.61(-1.97%) |
Jul 13, 2006 | 31.06 | 31.24 | 30.90 | 31.01 | 2,229,200 | -0.04(-0.13%) |
Jul 12, 2006 | 31.31 | 31.36 | 31.01 | 31.05 | 1,972,500 | -0.22(-0.70%) |
Jul 11, 2006 | 31.14 | 31.32 | 31.00 | 31.27 | 1,619,600 | +0.06(+0.19%) |
Jul 10, 2006 | 30.81 | 31.26 | 30.77 | 31.21 | 1,987,000 | +0.46(+1.50%) |
Jul 07, 2006 | 30.75 | 30.85 | 30.64 | 30.75 | 1,014,500 | +0.00(+0.00%) |
Jul 06, 2006 | 30.62 | 30.85 | 30.56 | 30.75 | 1,394,000 | +0.13(+0.42%) |
Jul 05, 2006 | 30.87 | 31.00 | 30.51 | 30.62 | 2,261,900 | -0.37(-1.19%) |
Jul 03, 2006 | 31.00 | 31.05 | 30.83 | 30.99 | 1,407,500 | -0.01(-0.03%) |
Jun 30, 2006 | 30.50 | 31.05 | 30.50 | 31.00 | 4,173,600 | +0.55(+1.81%) |
Jun 29, 2006 | 30.13 | 30.50 | 30.02 | 30.45 | 2,220,300 | +0.52(+1.74%) |
Jun 28, 2006 | 30.00 | 30.19 | 29.73 | 29.93 | 2,288,900 | +0.14(+0.47%) |
Jun 27, 2006 | 29.85 | 30.06 | 29.79 | 29.79 | 2,458,300 | -0.06(-0.20%) |
Jun 26, 2006 | 29.91 | 30.02 | 29.75 | 29.85 | 1,259,600 | +0.02(+0.07%) |
Jun 23, 2006 | 29.72 | 30.01 | 29.59 | 29.83 | 2,166,800 | +0.11(+0.37%) |
Jun 22, 2006 | 29.56 | 29.81 | 29.53 | 29.72 | 2,192,900 | +0.13(+0.44%) |
Jun 21, 2006 | 29.76 | 30.06 | 29.55 | 29.59 | 2,207,100 | -0.17(-0.57%) |
Jun 20, 2006 | 29.70 | 29.98 | 29.70 | 29.76 | 1,901,400 | +0.03(+0.10%) |
Jun 19, 2006 | 30.00 | 30.10 | 29.66 | 29.73 | 1,956,800 | -0.20(-0.67%) |
Jun 16, 2006 | 30.03 | 30.09 | 29.65 | 29.93 | 3,756,800 | -0.07(-0.23%) |
Jun 15, 2006 | 30.10 | 30.15 | 29.87 | 30.00 | 2,749,500 | -0.21(-0.70%) |
Jun 14, 2006 | 30.42 | 30.50 | 29.95 | 30.21 | 3,092,500 | -0.16(-0.53%) |
Jun 13, 2006 | 30.82 | 30.88 | 30.35 | 30.37 | 4,420,400 | -0.51(-1.65%) |
Jun 12, 2006 | 31.17 | 31.46 | 30.81 | 30.88 | 1,032,300 | -0.15(-0.48%) |
Jun 09, 2006 | 31.15 | 31.40 | 31.00 | 31.03 | 1,042,400 | -0.07(-0.23%) |
Jun 08, 2006 | 31.20 | 31.58 | 31.00 | 31.10 | 2,450,600 | -0.10(-0.32%) |
Jun 07, 2006 | 31.30 | 31.72 | 31.16 | 31.20 | 1,241,400 | +0.04(+0.13%) |
Jun 06, 2006 | 31.54 | 31.54 | 30.94 | 31.16 | 1,689,800 | -0.17(-0.54%) |
Jun 05, 2006 | 31.53 | 31.75 | 31.27 | 31.33 | 1,347,900 | -0.25(-0.79%) |
Jun 02, 2006 | 31.56 | 31.59 | 31.27 | 31.58 | 1,874,800 | -0.02(-0.06%) |
Jun 01, 2006 | 31.77 | 31.79 | 31.42 | 31.60 | 1,558,600 | -0.10(-0.32%) |
May 31, 2006 | 31.56 | 31.85 | 31.44 | 31.70 | 1,738,700 | +0.14(+0.44%) |
May 30, 2006 | 31.41 | 31.67 | 31.31 | 31.56 | 2,037,500 | -0.04(-0.13%) |
May 26, 2006 | 31.63 | 31.67 | 31.41 | 31.60 | 2,291,500 | +0.14(+0.45%) |
May 25, 2006 | 31.81 | 31.81 | 31.35 | 31.46 | 1,854,500 | -0.18(-0.57%) |
May 24, 2006 | 31.48 | 31.74 | 31.04 | 31.64 | 2,243,400 | +0.04(+0.13%) |
May 23, 2006 | 31.90 | 31.90 | 31.48 | 31.60 | 1,829,800 | -0.19(-0.60%) |
May 22, 2006 | 31.38 | 32.14 | 31.33 | 31.79 | 1,841,800 | +0.17(+0.54%) |
May 19, 2006 | 31.75 | 31.91 | 31.42 | 31.62 | 2,031,000 | +0.06(+0.19%) |
May 18, 2006 | 31.86 | 31.96 | 31.45 | 31.56 | 1,730,600 | -0.30(-0.94%) |
May 17, 2006 | 32.18 | 32.31 | 31.76 | 31.86 | 1,772,800 | -0.51(-1.58%) |
May 16, 2006 | 31.96 | 32.43 | 31.81 | 32.37 | 2,245,000 | +0.39(+1.22%) |
May 15, 2006 | 31.90 | 32.04 | 31.73 | 31.98 | 1,992,800 | +0.03(+0.09%) |
May 12, 2006 | 32.30 | 32.41 | 31.90 | 31.95 | 1,740,600 | -0.55(-1.69%) |
May 11, 2006 | 32.52 | 32.72 | 32.39 | 32.50 | 1,669,900 | -0.02(-0.06%) |
May 10, 2006 | 32.76 | 32.87 | 32.40 | 32.52 | 1,572,500 | -0.23(-0.70%) |
May 09, 2006 | 32.60 | 32.79 | 32.43 | 32.75 | 3,053,200 | +0.19(+0.58%) |
May 08, 2006 | 32.14 | 32.61 | 32.14 | 32.56 | 2,002,800 | +0.33(+1.02%) |
May 05, 2006 | 32.09 | 32.30 | 31.88 | 32.23 | 3,149,900 | +0.20(+0.62%) |
May 04, 2006 | 31.97 | 32.14 | 31.83 | 32.03 | 2,109,700 | +0.06(+0.19%) |
May 03, 2006 | 31.93 | 32.00 | 31.53 | 31.97 | 2,585,900 | -0.02(-0.06%) |
May 02, 2006 | 32.34 | 32.35 | 31.82 | 31.99 | 2,633,100 | -0.38(-1.17%) |