Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.90 | 35.43 | 34.46 | 34.69 | 636,200 | -0.28(-0.80%) |
May 30, 2007 | 35.00 | 35.50 | 34.45 | 34.97 | 488,200 | -0.03(-0.09%) |
May 29, 2007 | 34.99 | 35.55 | 34.46 | 35.00 | 668,000 | +0.00(+0.00%) |
May 25, 2007 | 35.92 | 35.92 | 34.36 | 35.00 | 729,900 | -0.18(-0.51%) |
May 24, 2007 | 36.65 | 37.27 | 35.04 | 35.18 | 1,164,246 | -0.66(-1.84%) |
May 23, 2007 | 36.49 | 37.34 | 35.78 | 35.84 | 838,300 | -0.40(-1.10%) |
May 22, 2007 | 34.84 | 36.40 | 34.71 | 36.24 | 860,400 | +1.59(+4.59%) |
May 21, 2007 | 34.13 | 35.16 | 34.06 | 34.65 | 784,670 | +0.65(+1.91%) |
May 18, 2007 | 34.13 | 34.36 | 33.50 | 34.00 | 669,200 | -0.30(-0.87%) |
May 17, 2007 | 33.17 | 34.47 | 33.02 | 34.30 | 934,900 | +1.13(+3.41%) |
May 16, 2007 | 32.65 | 33.20 | 32.35 | 33.17 | 552,100 | +0.52(+1.59%) |
May 15, 2007 | 33.38 | 33.53 | 32.51 | 32.65 | 625,900 | -0.57(-1.72%) |
May 14, 2007 | 33.76 | 33.87 | 33.05 | 33.22 | 446,600 | -0.54(-1.60%) |
May 11, 2007 | 34.05 | 34.63 | 33.50 | 33.76 | 543,200 | +0.03(+0.09%) |
May 10, 2007 | 35.36 | 35.37 | 33.61 | 33.73 | 1,347,700 | -1.93(-5.41%) |
May 09, 2007 | 35.39 | 35.77 | 34.71 | 35.66 | 557,500 | +0.33(+0.93%) |
May 08, 2007 | 34.75 | 35.40 | 34.09 | 35.33 | 487,900 | +0.37(+1.06%) |
May 07, 2007 | 35.40 | 35.70 | 34.89 | 34.96 | 541,500 | -0.44(-1.24%) |
May 04, 2007 | 35.60 | 35.87 | 35.12 | 35.40 | 763,100 | -0.20(-0.56%) |
May 03, 2007 | 35.44 | 36.24 | 35.21 | 35.60 | 916,710 | +0.35(+0.99%) |
May 02, 2007 | 35.23 | 35.50 | 35.01 | 35.25 | 890,000 | +0.15(+0.43%) |
May 01, 2007 | 34.99 | 35.55 | 33.80 | 35.10 | 1,139,010 | +0.29(+0.83%) |
Apr 30, 2007 | 35.18 | 35.47 | 34.70 | 34.81 | 1,225,000 | -0.27(-0.77%) |
Apr 27, 2007 | 36.10 | 36.45 | 35.01 | 35.08 | 1,694,306 | -1.86(-5.04%) |
Apr 26, 2007 | 34.96 | 38.72 | 33.81 | 36.94 | 5,126,494 | +4.38(+13.45%) |
Apr 25, 2007 | 33.11 | 33.25 | 32.21 | 32.56 | 1,242,200 | -0.44(-1.33%) |
Apr 24, 2007 | 33.40 | 33.64 | 32.32 | 33.00 | 716,100 | -0.39(-1.17%) |
Apr 23, 2007 | 33.76 | 33.94 | 33.07 | 33.39 | 535,600 | -0.31(-0.92%) |
Apr 20, 2007 | 33.75 | 34.18 | 33.42 | 33.70 | 944,600 | +0.57(+1.72%) |
Apr 19, 2007 | 33.25 | 34.12 | 32.88 | 33.13 | 931,600 | -0.42(-1.25%) |
Apr 18, 2007 | 33.04 | 33.85 | 32.00 | 33.55 | 1,209,720 | +0.51(+1.54%) |
Apr 17, 2007 | 32.80 | 33.52 | 32.75 | 33.04 | 768,600 | +0.66(+2.04%) |
Apr 16, 2007 | 31.98 | 32.61 | 31.89 | 32.38 | 662,500 | +0.70(+2.21%) |
Apr 13, 2007 | 32.30 | 32.45 | 31.49 | 31.68 | 1,009,100 | -0.62(-1.92%) |
Apr 12, 2007 | 31.00 | 32.38 | 30.56 | 32.30 | 1,431,000 | +1.30(+4.19%) |
Apr 11, 2007 | 31.49 | 31.49 | 30.65 | 31.00 | 1,110,200 | -0.48(-1.52%) |
Apr 10, 2007 | 31.24 | 31.55 | 31.04 | 31.48 | 733,700 | +0.17(+0.54%) |
Apr 09, 2007 | 31.31 | 31.49 | 30.90 | 31.31 | 513,400 | +0.04(+0.13%) |
Apr 05, 2007 | 31.20 | 31.51 | 30.75 | 31.27 | 615,500 | +0.34(+1.10%) |
Apr 04, 2007 | 31.83 | 31.83 | 30.86 | 30.93 | 769,100 | -0.90(-2.83%) |
Apr 03, 2007 | 31.09 | 32.12 | 31.00 | 31.83 | 1,040,100 | +0.60(+1.92%) |
Apr 02, 2007 | 32.04 | 32.17 | 31.05 | 31.23 | 753,400 | -0.89(-2.77%) |
Mar 30, 2007 | 32.26 | 32.82 | 32.02 | 32.12 | 747,500 | -0.21(-0.65%) |
Mar 29, 2007 | 33.04 | 33.27 | 32.04 | 32.33 | 688,800 | -0.25(-0.77%) |
Mar 28, 2007 | 33.32 | 33.33 | 32.33 | 32.58 | 1,180,300 | -0.84(-2.51%) |
Mar 27, 2007 | 33.40 | 33.61 | 32.58 | 33.42 | 1,366,138 | -0.08(-0.24%) |
Mar 26, 2007 | 34.31 | 34.31 | 32.90 | 33.50 | 1,054,700 | -0.44(-1.30%) |
Mar 23, 2007 | 34.13 | 35.29 | 33.71 | 33.94 | 1,365,500 | -0.07(-0.21%) |
Mar 22, 2007 | 35.00 | 35.50 | 33.86 | 34.01 | 1,228,200 | -0.40(-1.16%) |
Mar 21, 2007 | 33.00 | 34.47 | 32.62 | 34.41 | 1,181,800 | +1.39(+4.21%) |
Mar 20, 2007 | 33.03 | 33.41 | 32.16 | 33.02 | 967,000 | +0.30(+0.92%) |
Mar 19, 2007 | 33.13 | 33.35 | 32.51 | 32.72 | 1,046,100 | +0.38(+1.18%) |
Mar 16, 2007 | 32.97 | 33.62 | 32.33 | 32.34 | 1,249,500 | -0.62(-1.88%) |
Mar 15, 2007 | 32.17 | 33.32 | 32.11 | 32.96 | 953,300 | +0.80(+2.49%) |
Mar 14, 2007 | 31.82 | 32.55 | 30.66 | 32.16 | 1,449,200 | +0.39(+1.23%) |
Mar 13, 2007 | 33.97 | 33.86 | 31.45 | 31.77 | 1,683,100 | -2.20(-6.48%) |
Mar 12, 2007 | 34.64 | 35.07 | 33.80 | 33.97 | 991,100 | -1.28(-3.63%) |
Mar 09, 2007 | 35.69 | 36.00 | 34.01 | 35.25 | 993,600 | +0.40(+1.15%) |
Mar 08, 2007 | 35.30 | 35.58 | 34.63 | 34.85 | 637,100 | +0.01(+0.03%) |
Mar 07, 2007 | 35.31 | 35.75 | 34.77 | 34.84 | 797,400 | -0.43(-1.22%) |
Mar 06, 2007 | 35.17 | 35.74 | 34.60 | 35.27 | 876,000 | +1.00(+2.92%) |
Mar 05, 2007 | 37.35 | 37.35 | 34.23 | 34.27 | 1,213,500 | -3.55(-9.39%) |
Mar 02, 2007 | 38.48 | 38.86 | 37.82 | 37.82 | 460,100 | -0.91(-2.35%) |
Mar 01, 2007 | 37.80 | 39.12 | 37.00 | 38.73 | 687,818 | -0.03(-0.08%) |
Feb 28, 2007 | 38.90 | 39.05 | 38.30 | 38.76 | 605,200 | -0.12(-0.31%) |
Feb 27, 2007 | 40.00 | 40.00 | 38.52 | 38.88 | 747,700 | -1.47(-3.64%) |
Feb 26, 2007 | 40.83 | 40.95 | 40.05 | 40.35 | 444,441 | -0.46(-1.13%) |
Feb 23, 2007 | 41.78 | 41.85 | 40.11 | 40.81 | 646,400 | -0.96(-2.30%) |
Feb 22, 2007 | 43.20 | 43.20 | 41.56 | 41.77 | 557,600 | -1.07(-2.50%) |
Feb 21, 2007 | 42.60 | 43.14 | 42.16 | 42.84 | 499,000 | -0.42(-0.97%) |
Feb 20, 2007 | 43.50 | 43.84 | 43.06 | 43.26 | 302,600 | -0.30(-0.69%) |
Feb 16, 2007 | 43.55 | 43.76 | 42.06 | 43.56 | 745,100 | +0.01(+0.02%) |
Feb 15, 2007 | 42.85 | 43.75 | 42.85 | 43.55 | 495,100 | +0.69(+1.61%) |
Feb 14, 2007 | 42.32 | 43.49 | 42.12 | 42.86 | 535,895 | +0.50(+1.18%) |
Feb 13, 2007 | 41.36 | 42.58 | 41.36 | 42.36 | 545,559 | +1.00(+2.42%) |
Feb 12, 2007 | 42.10 | 42.15 | 40.89 | 41.36 | 621,065 | -0.63(-1.50%) |
Feb 09, 2007 | 43.85 | 43.85 | 41.87 | 41.99 | 712,700 | -1.75(-4.00%) |
Feb 08, 2007 | 44.95 | 44.95 | 42.88 | 43.74 | 862,300 | -1.21(-2.69%) |
Feb 07, 2007 | 45.36 | 45.71 | 44.64 | 44.95 | 331,100 | -0.25(-0.55%) |
Feb 06, 2007 | 45.22 | 45.45 | 44.47 | 45.20 | 500,400 | -0.01(-0.02%) |
Feb 05, 2007 | 46.22 | 46.32 | 45.12 | 45.21 | 584,000 | -1.01(-2.19%) |
Feb 02, 2007 | 44.49 | 46.65 | 44.40 | 46.22 | 752,200 | +2.03(+4.59%) |
Feb 01, 2007 | 44.49 | 45.02 | 43.62 | 44.19 | 559,500 | -0.26(-0.58%) |
Jan 31, 2007 | 42.72 | 44.85 | 42.63 | 44.45 | 625,000 | +1.75(+4.10%) |
Jan 30, 2007 | 43.40 | 43.47 | 42.53 | 42.70 | 337,000 | -0.12(-0.28%) |
Jan 29, 2007 | 43.30 | 43.60 | 42.52 | 42.82 | 506,200 | -0.15(-0.35%) |
Jan 26, 2007 | 44.30 | 44.42 | 42.60 | 42.97 | 791,200 | -1.21(-2.74%) |
Jan 25, 2007 | 46.10 | 46.44 | 43.71 | 44.18 | 722,800 | -1.67(-3.64%) |
Jan 24, 2007 | 45.97 | 46.27 | 44.76 | 45.85 | 364,600 | -0.27(-0.59%) |
Jan 23, 2007 | 45.15 | 47.02 | 45.11 | 46.12 | 696,900 | +0.85(+1.88%) |
Jan 22, 2007 | 45.60 | 45.84 | 44.73 | 45.27 | 277,700 | -0.32(-0.70%) |
Jan 19, 2007 | 44.67 | 45.83 | 44.24 | 45.59 | 421,200 | +1.14(+2.56%) |
Jan 18, 2007 | 44.70 | 45.20 | 44.27 | 44.45 | 361,800 | +0.07(+0.16%) |
Jan 17, 2007 | 43.73 | 44.82 | 43.73 | 44.38 | 542,000 | +0.97(+2.23%) |
Jan 16, 2007 | 43.18 | 43.81 | 42.96 | 43.41 | 468,800 | +0.23(+0.53%) |
Jan 12, 2007 | 43.25 | 43.63 | 42.79 | 43.18 | 306,800 | -0.33(-0.76%) |
Jan 11, 2007 | 42.60 | 43.79 | 42.46 | 43.51 | 307,700 | +0.91(+2.14%) |
Jan 10, 2007 | 43.09 | 43.52 | 42.50 | 42.60 | 518,200 | -0.74(-1.71%) |
Jan 09, 2007 | 43.42 | 43.54 | 42.39 | 43.34 | 421,400 | -0.08(-0.18%) |
Jan 08, 2007 | 44.76 | 44.76 | 42.69 | 43.42 | 479,000 | -0.81(-1.83%) |
Jan 05, 2007 | 43.85 | 44.79 | 43.75 | 44.23 | 338,900 | -0.30(-0.67%) |
Jan 04, 2007 | 45.05 | 45.05 | 43.50 | 44.53 | 626,900 | -0.52(-1.15%) |
Jan 03, 2007 | 47.73 | 47.73 | 44.72 | 45.05 | 738,200 | -2.67(-5.60%) |
Dec 29, 2006 | 47.15 | 47.88 | 47.15 | 47.72 | 251,500 | +0.33(+0.70%) |
Dec 28, 2006 | 47.25 | 48.12 | 47.00 | 47.39 | 197,400 | -0.05(-0.11%) |
Dec 27, 2006 | 46.64 | 47.51 | 46.64 | 47.44 | 400,400 | +0.90(+1.93%) |
Dec 26, 2006 | 45.93 | 46.81 | 45.93 | 46.54 | 205,400 | +0.49(+1.06%) |
Dec 22, 2006 | 46.28 | 46.51 | 45.76 | 46.05 | 227,800 | -0.14(-0.30%) |
Dec 21, 2006 | 46.40 | 46.82 | 46.07 | 46.19 | 314,300 | -0.11(-0.24%) |
Dec 20, 2006 | 45.76 | 46.75 | 45.69 | 46.30 | 237,300 | +0.54(+1.18%) |
Dec 19, 2006 | 46.17 | 46.42 | 45.20 | 45.76 | 539,000 | -0.97(-2.08%) |
Dec 18, 2006 | 47.57 | 47.62 | 46.55 | 46.73 | 402,600 | -0.69(-1.46%) |
Dec 15, 2006 | 48.90 | 49.00 | 47.17 | 47.42 | 608,900 | -0.26(-0.55%) |
Dec 14, 2006 | 47.78 | 48.50 | 47.46 | 47.68 | 363,700 | +0.00(+0.00%) |
Dec 13, 2006 | 47.66 | 48.97 | 47.45 | 47.68 | 371,100 | +0.30(+0.63%) |
Dec 12, 2006 | 47.94 | 48.21 | 47.00 | 47.38 | 441,600 | -0.71(-1.48%) |
Dec 11, 2006 | 48.02 | 48.72 | 47.70 | 48.09 | 332,800 | +0.28(+0.59%) |
Dec 08, 2006 | 49.35 | 49.87 | 47.43 | 47.81 | 706,200 | -1.59(-3.22%) |
Dec 07, 2006 | 50.00 | 50.12 | 48.82 | 49.40 | 648,100 | -1.10(-2.18%) |
Dec 06, 2006 | 50.49 | 51.11 | 49.89 | 50.50 | 724,900 | +1.00(+2.02%) |
Dec 05, 2006 | 48.78 | 49.78 | 48.78 | 49.50 | 590,100 | +1.07(+2.21%) |
Dec 04, 2006 | 48.55 | 48.69 | 47.80 | 48.43 | 412,400 | +0.08(+0.17%) |
Dec 01, 2006 | 47.96 | 49.15 | 47.81 | 48.35 | 829,500 | -0.21(-0.43%) |
Nov 30, 2006 | 46.15 | 49.19 | 45.85 | 48.56 | 1,304,500 | +3.60(+8.01%) |
Nov 29, 2006 | 44.50 | 45.53 | 44.15 | 44.96 | 291,700 | +0.82(+1.86%) |
Nov 28, 2006 | 44.48 | 45.28 | 43.62 | 44.14 | 396,000 | -0.34(-0.76%) |
Nov 27, 2006 | 45.44 | 45.83 | 44.20 | 44.48 | 353,100 | -0.95(-2.09%) |
Nov 24, 2006 | 45.60 | 46.49 | 45.36 | 45.43 | 106,300 | -0.65(-1.41%) |
Nov 22, 2006 | 45.52 | 46.56 | 45.52 | 46.08 | 323,600 | +0.63(+1.39%) |
Nov 21, 2006 | 44.80 | 45.69 | 44.58 | 45.45 | 277,500 | +0.88(+1.97%) |
Nov 20, 2006 | 45.26 | 45.59 | 44.34 | 44.57 | 363,100 | -0.69(-1.52%) |
Nov 17, 2006 | 45.81 | 45.81 | 44.47 | 45.26 | 525,900 | -0.65(-1.42%) |
Nov 16, 2006 | 45.35 | 46.50 | 45.22 | 45.91 | 655,300 | +0.83(+1.84%) |
Nov 15, 2006 | 45.01 | 45.71 | 44.57 | 45.08 | 613,400 | +0.19(+0.42%) |
Nov 14, 2006 | 44.10 | 46.00 | 43.22 | 44.89 | 743,600 | +2.04(+4.76%) |
Nov 13, 2006 | 43.14 | 43.93 | 42.72 | 42.85 | 702,100 | -0.50(-1.15%) |
Nov 10, 2006 | 41.45 | 43.57 | 41.20 | 43.35 | 726,300 | +1.96(+4.74%) |
Nov 09, 2006 | 42.16 | 42.20 | 41.26 | 41.39 | 468,300 | -0.79(-1.87%) |
Nov 08, 2006 | 41.51 | 42.44 | 41.13 | 42.18 | 804,300 | +0.01(+0.02%) |
Nov 07, 2006 | 42.42 | 42.74 | 41.82 | 42.17 | 447,600 | -0.42(-0.99%) |
Nov 06, 2006 | 43.43 | 43.49 | 42.15 | 42.59 | 621,600 | -0.43(-1.00%) |
Nov 03, 2006 | 43.78 | 44.17 | 42.52 | 43.02 | 519,700 | -0.76(-1.74%) |
Nov 02, 2006 | 44.24 | 44.69 | 43.55 | 43.78 | 689,400 | -0.48(-1.08%) |
Nov 01, 2006 | 45.90 | 46.75 | 44.19 | 44.26 | 686,300 | -1.52(-3.32%) |
Oct 31, 2006 | 46.75 | 46.90 | 45.47 | 45.78 | 485,300 | -0.79(-1.70%) |
Oct 30, 2006 | 46.67 | 47.10 | 46.19 | 46.57 | 467,900 | -0.13(-0.28%) |
Oct 27, 2006 | 48.00 | 48.00 | 46.53 | 46.70 | 551,700 | -1.30(-2.71%) |
Oct 26, 2006 | 48.25 | 48.88 | 47.46 | 48.00 | 920,900 | +0.45(+0.95%) |
Oct 25, 2006 | 46.40 | 48.06 | 46.21 | 47.55 | 737,100 | +0.73(+1.56%) |
Oct 24, 2006 | 45.37 | 47.15 | 45.36 | 46.82 | 585,400 | +0.51(+1.10%) |
Oct 23, 2006 | 46.87 | 47.05 | 46.01 | 46.31 | 394,900 | -0.55(-1.17%) |
Oct 20, 2006 | 47.28 | 47.33 | 46.07 | 46.86 | 450,600 | -0.11(-0.23%) |
Oct 19, 2006 | 47.00 | 47.62 | 46.24 | 46.97 | 514,500 | +0.55(+1.18%) |
Oct 18, 2006 | 47.50 | 47.77 | 46.08 | 46.42 | 453,000 | -0.16(-0.34%) |
Oct 17, 2006 | 46.85 | 47.44 | 46.12 | 46.58 | 551,900 | -0.64(-1.36%) |
Oct 16, 2006 | 46.85 | 48.00 | 46.47 | 47.22 | 467,400 | +0.78(+1.68%) |
Oct 13, 2006 | 47.43 | 47.53 | 46.18 | 46.44 | 569,900 | -1.55(-3.23%) |
Oct 12, 2006 | 46.24 | 48.14 | 46.24 | 47.99 | 513,000 | +2.15(+4.69%) |
Oct 11, 2006 | 46.02 | 46.47 | 45.03 | 45.84 | 760,300 | -0.36(-0.78%) |
Oct 10, 2006 | 45.15 | 46.64 | 44.92 | 46.20 | 974,000 | +1.76(+3.96%) |
Oct 09, 2006 | 43.00 | 44.83 | 42.44 | 44.44 | 585,500 | +1.34(+3.11%) |
Oct 06, 2006 | 43.30 | 43.31 | 42.55 | 43.10 | 357,800 | -0.20(-0.46%) |
Oct 05, 2006 | 43.69 | 44.18 | 42.54 | 43.30 | 449,900 | -0.38(-0.87%) |
Oct 04, 2006 | 42.00 | 43.99 | 41.40 | 43.68 | 513,500 | +1.68(+4.00%) |
Oct 03, 2006 | 42.19 | 42.59 | 41.30 | 42.00 | 465,500 | -0.18(-0.43%) |
Oct 02, 2006 | 41.61 | 43.05 | 41.00 | 42.18 | 528,100 | +0.57(+1.37%) |
Sep 29, 2006 | 42.89 | 43.41 | 41.53 | 41.61 | 565,800 | -0.97(-2.28%) |
Sep 28, 2006 | 42.68 | 43.32 | 41.79 | 42.58 | 483,400 | -0.10(-0.23%) |
Sep 27, 2006 | 43.80 | 45.19 | 42.33 | 42.68 | 888,600 | -1.34(-3.04%) |
Sep 26, 2006 | 42.10 | 44.90 | 42.02 | 44.02 | 958,700 | +1.57(+3.70%) |
Sep 25, 2006 | 40.99 | 42.65 | 40.32 | 42.45 | 621,000 | +1.46(+3.56%) |
Sep 22, 2006 | 40.40 | 41.39 | 39.62 | 40.99 | 785,100 | +0.29(+0.71%) |
Sep 21, 2006 | 42.10 | 42.76 | 40.45 | 40.70 | 574,900 | -1.37(-3.26%) |
Sep 20, 2006 | 42.60 | 43.24 | 41.81 | 42.07 | 448,000 | -0.53(-1.24%) |
Sep 19, 2006 | 44.28 | 44.49 | 41.75 | 42.60 | 970,400 | -1.68(-3.79%) |
Sep 18, 2006 | 44.60 | 44.72 | 42.66 | 44.28 | 1,049,000 | +0.76(+1.75%) |
Sep 15, 2006 | 43.00 | 43.80 | 42.17 | 43.52 | 1,011,100 | +1.66(+3.97%) |
Sep 14, 2006 | 41.73 | 42.08 | 40.68 | 41.86 | 456,100 | +0.13(+0.31%) |
Sep 13, 2006 | 41.65 | 42.30 | 41.42 | 41.73 | 597,400 | -0.32(-0.76%) |
Sep 12, 2006 | 39.31 | 42.17 | 39.00 | 42.05 | 1,009,700 | +2.75(+7.00%) |
Sep 11, 2006 | 38.50 | 40.30 | 37.56 | 39.30 | 725,100 | +0.30(+0.77%) |
Sep 08, 2006 | 38.32 | 39.40 | 38.02 | 39.00 | 506,600 | -0.04(-0.10%) |
Sep 07, 2006 | 37.40 | 39.83 | 36.83 | 39.04 | 1,036,800 | +0.68(+1.77%) |
Sep 06, 2006 | 39.62 | 39.78 | 38.35 | 38.36 | 1,247,100 | -2.14(-5.28%) |
Sep 05, 2006 | 40.70 | 40.70 | 40.09 | 40.50 | 376,900 | -0.05(-0.12%) |
Sep 01, 2006 | 41.35 | 41.47 | 39.91 | 40.55 | 311,300 | -0.40(-0.98%) |
Aug 31, 2006 | 40.52 | 41.39 | 40.12 | 40.95 | 322,100 | +0.44(+1.09%) |
Aug 30, 2006 | 40.75 | 40.94 | 39.88 | 40.51 | 250,300 | -0.42(-1.03%) |
Aug 29, 2006 | 41.25 | 41.25 | 39.84 | 40.93 | 575,800 | -0.32(-0.78%) |
Aug 28, 2006 | 40.05 | 41.60 | 40.05 | 41.25 | 439,500 | +1.27(+3.18%) |
Aug 25, 2006 | 40.00 | 40.44 | 39.40 | 39.98 | 421,600 | -0.22(-0.55%) |
Aug 24, 2006 | 38.66 | 40.34 | 38.16 | 40.20 | 769,500 | +1.55(+4.01%) |
Aug 23, 2006 | 40.25 | 40.44 | 38.48 | 38.65 | 694,400 | -1.81(-4.47%) |
Aug 22, 2006 | 40.70 | 41.41 | 40.02 | 40.46 | 618,500 | +0.21(+0.52%) |
Aug 21, 2006 | 41.87 | 41.89 | 40.06 | 40.25 | 551,900 | -2.20(-5.18%) |
Aug 18, 2006 | 41.70 | 42.45 | 40.76 | 42.45 | 440,300 | +0.96(+2.31%) |
Aug 17, 2006 | 41.83 | 42.95 | 41.25 | 41.49 | 721,400 | -0.81(-1.91%) |
Aug 16, 2006 | 40.38 | 42.42 | 40.20 | 42.30 | 635,100 | +2.17(+5.41%) |
Aug 15, 2006 | 39.45 | 40.57 | 38.90 | 40.13 | 630,700 | +1.82(+4.75%) |
Aug 14, 2006 | 39.67 | 39.68 | 38.08 | 38.31 | 372,100 | -0.54(-1.39%) |
Aug 11, 2006 | 39.03 | 39.21 | 38.73 | 38.85 | 511,600 | -0.57(-1.45%) |
Aug 10, 2006 | 38.50 | 39.88 | 38.27 | 39.42 | 572,900 | +0.68(+1.76%) |
Aug 09, 2006 | 40.13 | 40.14 | 38.02 | 38.74 | 902,600 | -1.53(-3.80%) |
Aug 08, 2006 | 42.06 | 42.70 | 39.95 | 40.27 | 675,800 | -1.69(-4.03%) |
Aug 07, 2006 | 41.51 | 42.85 | 40.84 | 41.96 | 556,600 | +0.45(+1.08%) |
Aug 04, 2006 | 41.21 | 43.52 | 40.45 | 41.51 | 994,500 | +0.30(+0.73%) |
Aug 03, 2006 | 38.80 | 41.69 | 38.52 | 41.21 | 615,400 | +2.01(+5.13%) |
Aug 02, 2006 | 38.98 | 39.95 | 38.76 | 39.20 | 498,600 | +0.53(+1.37%) |
Aug 01, 2006 | 38.55 | 38.95 | 37.78 | 38.67 | 760,800 | -0.10(-0.26%) |
Jul 31, 2006 | 38.50 | 39.15 | 38.12 | 38.77 | 654,400 | -0.17(-0.44%) |
Jul 28, 2006 | 38.28 | 39.40 | 38.11 | 38.94 | 902,400 | +0.91(+2.39%) |
Jul 27, 2006 | 40.05 | 40.48 | 37.42 | 38.03 | 1,696,600 | +0.45(+1.20%) |
Jul 26, 2006 | 37.34 | 38.31 | 36.26 | 37.58 | 828,800 | +0.05(+0.13%) |
Jul 25, 2006 | 36.82 | 38.60 | 36.51 | 37.53 | 878,700 | +0.71(+1.93%) |
Jul 24, 2006 | 35.35 | 36.84 | 35.69 | 36.82 | 756,300 | +1.48(+4.19%) |
Jul 21, 2006 | 35.99 | 36.21 | 34.44 | 35.34 | 1,096,200 | -0.65(-1.81%) |
Jul 20, 2006 | 37.65 | 38.22 | 35.94 | 35.99 | 947,900 | -2.50(-6.50%) |
Jul 19, 2006 | 36.68 | 38.57 | 36.63 | 38.49 | 971,300 | +1.82(+4.96%) |
Jul 18, 2006 | 38.10 | 38.30 | 35.76 | 36.67 | 1,480,500 | -1.31(-3.45%) |
Jul 17, 2006 | 39.10 | 39.24 | 37.72 | 37.98 | 1,312,700 | -0.77(-1.99%) |
Jul 14, 2006 | 41.60 | 41.61 | 38.45 | 38.75 | 2,126,300 | -3.32(-7.89%) |
Jul 13, 2006 | 43.09 | 43.47 | 41.89 | 42.07 | 617,200 | -1.02(-2.37%) |
Jul 12, 2006 | 44.35 | 44.69 | 42.95 | 43.09 | 531,200 | -1.26(-2.84%) |
Jul 11, 2006 | 44.75 | 44.75 | 43.82 | 44.35 | 753,500 | -0.60(-1.33%) |
Jul 10, 2006 | 45.85 | 45.97 | 44.76 | 44.95 | 601,300 | -0.42(-0.93%) |
Jul 07, 2006 | 46.06 | 46.84 | 45.22 | 45.37 | 914,400 | -0.88(-1.90%) |
Jul 06, 2006 | 46.75 | 47.00 | 45.83 | 46.25 | 930,000 | +0.07(+0.15%) |
Jul 05, 2006 | 47.30 | 47.31 | 45.96 | 46.18 | 849,800 | -1.49(-3.13%) |
Jul 03, 2006 | 47.50 | 47.80 | 46.59 | 47.67 | 383,200 | +0.42(+0.89%) |
Jun 30, 2006 | 48.60 | 48.60 | 47.25 | 47.25 | 1,418,300 | -1.20(-2.48%) |
Jun 29, 2006 | 46.55 | 48.48 | 46.29 | 48.45 | 697,600 | +1.99(+4.28%) |
Jun 28, 2006 | 46.68 | 46.86 | 45.35 | 46.46 | 496,300 | -0.21(-0.45%) |
Jun 27, 2006 | 48.08 | 48.14 | 46.05 | 46.67 | 1,095,300 | -1.41(-2.93%) |
Jun 26, 2006 | 47.40 | 49.10 | 47.20 | 48.08 | 860,200 | +1.03(+2.19%) |
Jun 23, 2006 | 46.64 | 47.62 | 46.15 | 47.05 | 299,200 | +0.42(+0.90%) |
Jun 22, 2006 | 46.87 | 47.18 | 45.71 | 46.63 | 414,900 | -0.24(-0.51%) |
Jun 21, 2006 | 45.85 | 47.51 | 45.85 | 46.87 | 606,900 | +1.03(+2.25%) |
Jun 20, 2006 | 46.31 | 46.86 | 45.67 | 45.84 | 647,400 | -0.37(-0.80%) |
Jun 19, 2006 | 48.00 | 48.37 | 46.15 | 46.21 | 775,500 | -1.63(-3.41%) |
Jun 16, 2006 | 48.83 | 49.36 | 47.55 | 47.84 | 654,200 | -0.98(-2.01%) |
Jun 15, 2006 | 47.06 | 49.31 | 47.06 | 48.82 | 806,400 | +1.75(+3.72%) |
Jun 14, 2006 | 47.80 | 48.35 | 46.71 | 47.07 | 545,500 | -0.34(-0.72%) |
Jun 13, 2006 | 47.90 | 48.72 | 47.09 | 47.41 | 667,400 | -0.49(-1.02%) |
Jun 12, 2006 | 50.24 | 50.24 | 47.87 | 47.90 | 543,500 | -2.28(-4.54%) |
Jun 09, 2006 | 50.46 | 51.35 | 50.00 | 50.18 | 599,900 | +0.72(+1.46%) |
Jun 08, 2006 | 49.45 | 49.76 | 47.00 | 49.46 | 1,050,400 | -0.41(-0.82%) |
Jun 07, 2006 | 49.73 | 50.89 | 49.31 | 49.87 | 919,200 | +0.15(+0.30%) |
Jun 06, 2006 | 51.03 | 51.03 | 48.55 | 49.72 | 1,244,200 | -1.30(-2.55%) |
Jun 05, 2006 | 53.89 | 53.89 | 50.81 | 51.02 | 1,269,800 | -2.99(-5.54%) |
Jun 02, 2006 | 55.41 | 55.67 | 53.67 | 54.01 | 984,000 | -1.36(-2.46%) |