Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.69 | 39.23 | 38.47 | 38.76 | 328,600 | +0.07(+0.18%) |
Jun 28, 2007 | 39.33 | 39.87 | 38.45 | 38.69 | 421,900 | -0.64(-1.63%) |
Jun 27, 2007 | 38.50 | 39.56 | 37.76 | 39.33 | 692,600 | +0.33(+0.85%) |
Jun 26, 2007 | 39.80 | 39.80 | 38.73 | 39.00 | 770,700 | -0.80(-2.01%) |
Jun 25, 2007 | 41.00 | 41.00 | 39.58 | 39.80 | 586,900 | -1.45(-3.52%) |
Jun 22, 2007 | 40.95 | 41.50 | 40.35 | 41.25 | 694,500 | +0.41(+1.00%) |
Jun 21, 2007 | 39.70 | 41.00 | 39.70 | 40.84 | 566,700 | +1.24(+3.13%) |
Jun 20, 2007 | 40.01 | 40.56 | 39.55 | 39.60 | 551,400 | -0.88(-2.17%) |
Jun 19, 2007 | 40.65 | 40.76 | 40.29 | 40.48 | 474,400 | -0.52(-1.27%) |
Jun 18, 2007 | 41.30 | 41.42 | 40.74 | 41.00 | 266,600 | -0.05(-0.12%) |
Jun 15, 2007 | 41.15 | 41.40 | 40.56 | 41.05 | 799,900 | +0.54(+1.33%) |
Jun 14, 2007 | 39.98 | 40.80 | 39.88 | 40.51 | 447,300 | +0.76(+1.91%) |
Jun 13, 2007 | 38.68 | 39.87 | 38.61 | 39.75 | 693,200 | +1.07(+2.77%) |
Jun 12, 2007 | 39.27 | 39.55 | 38.59 | 38.68 | 604,100 | -0.81(-2.05%) |
Jun 11, 2007 | 39.56 | 40.00 | 39.35 | 39.49 | 575,922 | -0.10(-0.25%) |
Jun 08, 2007 | 39.46 | 39.80 | 38.70 | 39.59 | 544,900 | +0.28(+0.71%) |
Jun 07, 2007 | 40.00 | 40.87 | 39.24 | 39.31 | 822,900 | -0.93(-2.31%) |
Jun 06, 2007 | 40.63 | 40.63 | 39.55 | 40.24 | 592,600 | -0.51(-1.25%) |
Jun 05, 2007 | 40.51 | 41.00 | 40.15 | 40.75 | 753,300 | -0.05(-0.12%) |
Jun 04, 2007 | 39.91 | 40.85 | 39.71 | 40.80 | 794,000 | +0.90(+2.26%) |
Jun 01, 2007 | 40.00 | 40.47 | 39.69 | 39.90 | 474,050 | -0.01(-0.03%) |
May 31, 2007 | 39.78 | 40.10 | 39.14 | 39.91 | 948,975 | +0.27(+0.68%) |
May 30, 2007 | 38.71 | 39.75 | 38.17 | 39.64 | 1,065,500 | +0.97(+2.51%) |
May 29, 2007 | 38.04 | 38.94 | 37.77 | 38.67 | 1,073,200 | +0.63(+1.66%) |
May 25, 2007 | 37.58 | 38.14 | 37.58 | 38.04 | 493,400 | +0.72(+1.93%) |
May 24, 2007 | 38.31 | 38.90 | 36.93 | 37.32 | 689,000 | -1.20(-3.12%) |
May 23, 2007 | 38.83 | 39.50 | 38.29 | 38.52 | 1,087,100 | -0.38(-0.98%) |
May 22, 2007 | 39.52 | 39.72 | 38.77 | 38.90 | 463,900 | -0.62(-1.57%) |
May 21, 2007 | 39.08 | 39.60 | 39.07 | 39.52 | 693,243 | +0.69(+1.78%) |
May 18, 2007 | 38.33 | 38.90 | 38.11 | 38.83 | 685,600 | +0.51(+1.33%) |
May 17, 2007 | 37.40 | 38.68 | 37.47 | 38.32 | 809,610 | +0.92(+2.46%) |
May 16, 2007 | 37.94 | 37.97 | 37.11 | 37.40 | 682,500 | -0.32(-0.85%) |
May 15, 2007 | 38.05 | 38.44 | 37.46 | 37.72 | 600,800 | -0.41(-1.08%) |
May 14, 2007 | 38.47 | 38.51 | 37.41 | 38.13 | 886,286 | -0.34(-0.88%) |
May 11, 2007 | 36.80 | 38.67 | 36.80 | 38.47 | 1,000,310 | +1.82(+4.97%) |
May 10, 2007 | 37.18 | 37.50 | 36.50 | 36.65 | 960,400 | -0.52(-1.40%) |
May 09, 2007 | 36.63 | 37.64 | 36.28 | 37.17 | 1,251,000 | +0.54(+1.47%) |
May 08, 2007 | 36.15 | 36.67 | 35.34 | 36.63 | 1,195,400 | +0.46(+1.27%) |
May 07, 2007 | 36.71 | 36.52 | 35.89 | 36.17 | 839,036 | -0.54(-1.47%) |
May 04, 2007 | 34.51 | 36.72 | 34.25 | 36.71 | 2,075,593 | +2.20(+6.37%) |
May 03, 2007 | 33.61 | 34.78 | 33.59 | 34.51 | 1,585,300 | +0.90(+2.68%) |
May 02, 2007 | 32.25 | 33.84 | 32.10 | 33.61 | 2,110,300 | +1.80(+5.66%) |
May 01, 2007 | 31.63 | 31.81 | 31.07 | 31.81 | 802,400 | +0.18(+0.57%) |
Apr 30, 2007 | 31.97 | 32.63 | 31.48 | 31.63 | 826,600 | -0.34(-1.06%) |
Apr 27, 2007 | 31.77 | 32.17 | 31.35 | 31.97 | 736,400 | +0.21(+0.66%) |
Apr 26, 2007 | 31.16 | 32.00 | 31.10 | 31.76 | 425,300 | +0.60(+1.93%) |
Apr 25, 2007 | 30.62 | 31.32 | 30.39 | 31.16 | 776,700 | +0.79(+2.60%) |
Apr 24, 2007 | 30.54 | 30.89 | 30.19 | 30.37 | 897,400 | -0.11(-0.36%) |
Apr 23, 2007 | 30.37 | 31.14 | 30.37 | 30.48 | 609,000 | +0.07(+0.23%) |
Apr 20, 2007 | 30.83 | 30.92 | 30.03 | 30.41 | 451,500 | +0.17(+0.56%) |
Apr 19, 2007 | 29.98 | 30.65 | 29.75 | 30.24 | 898,798 | +0.27(+0.90%) |
Apr 18, 2007 | 30.30 | 30.32 | 29.97 | 29.97 | 298,847 | -0.46(-1.51%) |
Apr 17, 2007 | 31.16 | 31.36 | 30.40 | 30.43 | 382,110 | -0.67(-2.15%) |
Apr 16, 2007 | 30.81 | 31.29 | 30.79 | 31.10 | 323,700 | +0.30(+0.97%) |
Apr 13, 2007 | 30.60 | 30.90 | 30.35 | 30.80 | 758,800 | +0.40(+1.32%) |
Apr 12, 2007 | 29.48 | 30.42 | 29.38 | 30.40 | 413,600 | +0.93(+3.16%) |
Apr 11, 2007 | 29.83 | 29.93 | 29.34 | 29.47 | 462,360 | -0.39(-1.31%) |
Apr 10, 2007 | 29.49 | 30.05 | 29.49 | 29.86 | 447,800 | +0.36(+1.22%) |
Apr 09, 2007 | 29.30 | 29.88 | 29.19 | 29.50 | 623,900 | +0.20(+0.68%) |
Apr 05, 2007 | 28.89 | 29.38 | 28.76 | 29.30 | 336,100 | +0.51(+1.77%) |
Apr 04, 2007 | 29.00 | 29.10 | 28.60 | 28.79 | 304,200 | -0.35(-1.20%) |
Apr 03, 2007 | 28.95 | 29.33 | 28.60 | 29.14 | 380,900 | +0.19(+0.66%) |
Apr 02, 2007 | 28.54 | 28.95 | 28.42 | 28.95 | 368,600 | +0.30(+1.05%) |
Mar 30, 2007 | 29.00 | 29.10 | 28.58 | 28.65 | 430,200 | -0.52(-1.78%) |
Mar 29, 2007 | 29.00 | 29.37 | 28.72 | 29.17 | 498,500 | +0.27(+0.93%) |
Mar 28, 2007 | 29.33 | 29.48 | 28.80 | 28.90 | 672,900 | -0.46(-1.57%) |
Mar 27, 2007 | 29.25 | 29.54 | 28.85 | 29.36 | 719,700 | +0.09(+0.31%) |
Mar 26, 2007 | 29.00 | 29.57 | 28.90 | 29.27 | 1,068,800 | +0.37(+1.28%) |
Mar 23, 2007 | 27.90 | 28.97 | 27.90 | 28.90 | 1,033,227 | +1.01(+3.62%) |
Mar 22, 2007 | 28.00 | 28.03 | 27.58 | 27.89 | 848,382 | +0.26(+0.94%) |
Mar 21, 2007 | 26.91 | 27.82 | 26.91 | 27.63 | 671,100 | +0.73(+2.71%) |
Mar 20, 2007 | 26.72 | 27.11 | 26.53 | 26.90 | 560,900 | +0.18(+0.67%) |
Mar 19, 2007 | 26.23 | 26.77 | 26.15 | 26.72 | 483,200 | +0.87(+3.37%) |
Mar 16, 2007 | 25.81 | 26.25 | 25.69 | 25.85 | 662,600 | +0.04(+0.15%) |
Mar 15, 2007 | 25.59 | 25.90 | 25.52 | 25.81 | 523,200 | +0.10(+0.39%) |
Mar 14, 2007 | 25.47 | 25.76 | 25.22 | 25.71 | 492,404 | +0.25(+0.98%) |
Mar 13, 2007 | 26.00 | 26.32 | 25.40 | 25.46 | 549,600 | -0.54(-2.08%) |
Mar 12, 2007 | 25.71 | 26.02 | 25.63 | 26.00 | 261,000 | -0.04(-0.15%) |
Mar 09, 2007 | 26.50 | 26.59 | 25.96 | 26.04 | 479,100 | -0.19(-0.72%) |
Mar 08, 2007 | 26.34 | 26.57 | 25.95 | 26.23 | 716,300 | +0.53(+2.06%) |
Mar 07, 2007 | 25.30 | 26.35 | 25.30 | 25.70 | 759,100 | +0.38(+1.50%) |
Mar 06, 2007 | 25.26 | 25.59 | 25.16 | 25.32 | 701,600 | +0.18(+0.72%) |
Mar 05, 2007 | 25.50 | 25.86 | 25.09 | 25.14 | 760,000 | -0.75(-2.90%) |
Mar 02, 2007 | 26.85 | 27.03 | 25.89 | 25.89 | 430,200 | -1.01(-3.75%) |
Mar 01, 2007 | 26.15 | 27.18 | 25.80 | 26.90 | 451,846 | +0.13(+0.49%) |
Feb 28, 2007 | 26.66 | 27.19 | 26.00 | 26.77 | 595,100 | +0.11(+0.41%) |
Feb 27, 2007 | 27.26 | 28.00 | 26.30 | 26.66 | 851,500 | -1.20(-4.31%) |
Feb 26, 2007 | 27.90 | 28.28 | 27.83 | 27.86 | 459,737 | -0.02(-0.07%) |
Feb 23, 2007 | 27.56 | 28.43 | 27.45 | 27.88 | 847,600 | +0.44(+1.60%) |
Feb 22, 2007 | 27.16 | 27.75 | 26.79 | 27.44 | 961,400 | +1.08(+4.10%) |
Feb 21, 2007 | 26.18 | 26.51 | 25.83 | 26.36 | 375,200 | +0.11(+0.42%) |
Feb 20, 2007 | 26.39 | 26.59 | 26.00 | 26.25 | 388,600 | -0.14(-0.53%) |
Feb 16, 2007 | 26.40 | 26.59 | 26.26 | 26.39 | 267,600 | +0.06(+0.23%) |
Feb 15, 2007 | 26.68 | 27.38 | 26.11 | 26.33 | 1,112,700 | -1.24(-4.50%) |
Feb 14, 2007 | 27.43 | 27.69 | 27.03 | 27.57 | 414,696 | +0.14(+0.51%) |
Feb 13, 2007 | 27.03 | 27.52 | 27.03 | 27.43 | 317,423 | +0.46(+1.71%) |
Feb 12, 2007 | 27.30 | 27.38 | 26.90 | 26.97 | 306,149 | -0.60(-2.18%) |
Feb 09, 2007 | 27.76 | 27.93 | 27.53 | 27.57 | 423,400 | -0.19(-0.68%) |
Feb 08, 2007 | 27.20 | 27.76 | 26.93 | 27.76 | 394,100 | +0.43(+1.57%) |
Feb 07, 2007 | 27.56 | 27.96 | 27.05 | 27.33 | 382,900 | -0.12(-0.44%) |
Feb 06, 2007 | 28.06 | 28.06 | 27.19 | 27.45 | 460,800 | -0.30(-1.08%) |
Feb 05, 2007 | 27.85 | 28.10 | 27.60 | 27.75 | 510,500 | +0.00(+0.00%) |
Feb 02, 2007 | 27.68 | 27.98 | 27.39 | 27.75 | 387,200 | +0.20(+0.73%) |
Feb 01, 2007 | 27.51 | 27.95 | 27.40 | 27.55 | 714,600 | +0.03(+0.11%) |
Jan 31, 2007 | 27.50 | 27.74 | 27.20 | 27.52 | 470,800 | -0.02(-0.07%) |
Jan 30, 2007 | 27.10 | 27.75 | 27.04 | 27.54 | 474,800 | +0.60(+2.23%) |
Jan 29, 2007 | 26.72 | 27.71 | 26.53 | 26.94 | 683,700 | +0.11(+0.41%) |
Jan 26, 2007 | 26.85 | 27.18 | 26.60 | 26.83 | 478,600 | +0.21(+0.79%) |
Jan 25, 2007 | 27.20 | 27.20 | 26.51 | 26.62 | 468,900 | -0.44(-1.63%) |
Jan 24, 2007 | 27.00 | 27.17 | 26.46 | 27.06 | 601,800 | +0.02(+0.07%) |
Jan 23, 2007 | 26.46 | 27.26 | 26.46 | 27.04 | 1,205,600 | +0.75(+2.85%) |
Jan 22, 2007 | 26.50 | 26.67 | 26.09 | 26.29 | 789,900 | -0.01(-0.04%) |
Jan 19, 2007 | 25.55 | 26.46 | 25.50 | 26.30 | 1,212,800 | +0.75(+2.94%) |
Jan 18, 2007 | 26.04 | 26.23 | 25.49 | 25.55 | 1,329,800 | -0.50(-1.92%) |
Jan 17, 2007 | 26.17 | 26.28 | 25.80 | 26.05 | 1,007,700 | -0.07(-0.27%) |
Jan 16, 2007 | 26.60 | 26.69 | 25.95 | 26.12 | 1,020,500 | -0.19(-0.72%) |
Jan 12, 2007 | 26.40 | 26.68 | 25.81 | 26.31 | 3,442,900 | +0.17(+0.65%) |
Jan 11, 2007 | 26.00 | 27.25 | 25.77 | 26.14 | 11,804,100 | -7.37(-21.99%) |
Jan 10, 2007 | 33.90 | 33.99 | 33.42 | 33.51 | 313,600 | -0.39(-1.15%) |
Jan 09, 2007 | 33.90 | 34.24 | 33.16 | 33.90 | 399,400 | -0.12(-0.35%) |
Jan 08, 2007 | 34.31 | 34.71 | 33.75 | 34.02 | 889,400 | +0.22(+0.65%) |
Jan 05, 2007 | 33.82 | 34.27 | 33.38 | 33.80 | 571,300 | -0.27(-0.79%) |
Jan 04, 2007 | 35.09 | 35.09 | 33.92 | 34.07 | 773,100 | -1.02(-2.91%) |
Jan 03, 2007 | 36.57 | 37.69 | 35.00 | 35.09 | 4,933,600 | -0.61(-1.71%) |
Dec 29, 2006 | 35.95 | 35.99 | 35.63 | 35.70 | 138,200 | -0.35(-0.97%) |
Dec 28, 2006 | 36.16 | 36.30 | 35.85 | 36.05 | 148,900 | -0.14(-0.39%) |
Dec 27, 2006 | 35.53 | 36.19 | 35.40 | 36.19 | 136,900 | +0.82(+2.32%) |
Dec 26, 2006 | 35.36 | 35.83 | 35.11 | 35.37 | 163,700 | -0.02(-0.06%) |
Dec 22, 2006 | 35.83 | 35.83 | 35.30 | 35.39 | 208,300 | -0.39(-1.09%) |
Dec 21, 2006 | 36.10 | 36.29 | 35.26 | 35.78 | 223,800 | -0.21(-0.58%) |
Dec 20, 2006 | 36.53 | 36.80 | 35.99 | 35.99 | 199,800 | -0.52(-1.42%) |
Dec 19, 2006 | 35.70 | 36.64 | 35.17 | 36.51 | 375,800 | +0.52(+1.44%) |
Dec 18, 2006 | 37.90 | 38.01 | 35.81 | 35.99 | 407,500 | -2.02(-5.31%) |
Dec 15, 2006 | 37.91 | 38.52 | 37.63 | 38.01 | 470,200 | +0.10(+0.26%) |
Dec 14, 2006 | 37.90 | 38.65 | 37.77 | 37.91 | 290,300 | +0.05(+0.13%) |
Dec 13, 2006 | 37.05 | 38.10 | 36.76 | 37.86 | 517,400 | +0.81(+2.19%) |
Dec 12, 2006 | 37.37 | 37.81 | 36.76 | 37.05 | 167,100 | -0.32(-0.86%) |
Dec 11, 2006 | 38.01 | 38.05 | 37.22 | 37.37 | 308,200 | -0.64(-1.68%) |
Dec 08, 2006 | 37.58 | 38.27 | 37.53 | 38.01 | 421,700 | +0.44(+1.17%) |
Dec 07, 2006 | 38.11 | 38.11 | 37.20 | 37.57 | 386,500 | -0.61(-1.60%) |
Dec 06, 2006 | 38.25 | 38.72 | 37.67 | 38.18 | 313,600 | -0.09(-0.24%) |
Dec 05, 2006 | 37.75 | 38.59 | 37.75 | 38.27 | 552,100 | +0.53(+1.40%) |
Dec 04, 2006 | 37.75 | 37.95 | 37.24 | 37.74 | 491,100 | -0.01(-0.03%) |
Dec 01, 2006 | 36.77 | 37.92 | 36.67 | 37.75 | 700,800 | +0.01(+0.03%) |
Nov 30, 2006 | 38.00 | 38.21 | 37.20 | 37.74 | 584,700 | -0.20(-0.53%) |
Nov 29, 2006 | 37.30 | 38.00 | 37.15 | 37.94 | 699,100 | +0.82(+2.21%) |
Nov 28, 2006 | 36.05 | 37.25 | 36.00 | 37.12 | 659,700 | +1.12(+3.11%) |
Nov 27, 2006 | 36.25 | 36.35 | 35.69 | 36.00 | 297,800 | -0.30(-0.83%) |
Nov 24, 2006 | 36.30 | 36.76 | 36.30 | 36.30 | 43,700 | -0.15(-0.41%) |
Nov 22, 2006 | 36.62 | 36.85 | 36.00 | 36.45 | 229,000 | -0.09(-0.25%) |
Nov 21, 2006 | 36.46 | 36.56 | 35.81 | 36.54 | 576,000 | +0.12(+0.33%) |
Nov 20, 2006 | 36.60 | 36.82 | 36.05 | 36.42 | 439,100 | -0.08(-0.22%) |
Nov 17, 2006 | 36.24 | 36.75 | 35.74 | 36.50 | 309,700 | +0.26(+0.72%) |
Nov 16, 2006 | 37.30 | 37.81 | 36.17 | 36.24 | 746,200 | -1.05(-2.82%) |
Nov 15, 2006 | 36.00 | 37.57 | 36.00 | 37.29 | 669,700 | +1.26(+3.50%) |
Nov 14, 2006 | 36.40 | 36.50 | 35.91 | 36.03 | 672,000 | +0.22(+0.61%) |
Nov 13, 2006 | 36.40 | 36.40 | 35.57 | 35.81 | 833,300 | -0.59(-1.62%) |
Nov 10, 2006 | 37.04 | 37.16 | 36.30 | 36.40 | 379,500 | -0.71(-1.91%) |
Nov 09, 2006 | 37.24 | 37.70 | 36.55 | 37.11 | 603,200 | +0.12(+0.32%) |
Nov 08, 2006 | 35.26 | 37.17 | 35.25 | 36.99 | 5,839,300 | +1.73(+4.91%) |
Nov 07, 2006 | 35.15 | 35.38 | 34.56 | 35.26 | 533,000 | -0.05(-0.14%) |
Nov 06, 2006 | 35.41 | 35.50 | 34.85 | 35.31 | 336,100 | -0.04(-0.11%) |
Nov 03, 2006 | 34.40 | 35.45 | 34.34 | 35.35 | 187,900 | +0.99(+2.88%) |
Nov 02, 2006 | 33.90 | 34.68 | 33.90 | 34.36 | 560,200 | +0.92(+2.75%) |
Nov 01, 2006 | 36.50 | 36.80 | 33.38 | 33.44 | 756,500 | -2.65(-7.34%) |
Oct 31, 2006 | 35.94 | 36.34 | 35.22 | 36.09 | 238,600 | +0.15(+0.42%) |
Oct 30, 2006 | 35.54 | 36.13 | 35.12 | 35.94 | 220,800 | +0.30(+0.84%) |
Oct 27, 2006 | 36.40 | 36.60 | 35.64 | 35.64 | 193,500 | -0.89(-2.44%) |
Oct 26, 2006 | 36.55 | 37.00 | 35.65 | 36.53 | 185,700 | +0.13(+0.36%) |
Oct 25, 2006 | 35.40 | 36.95 | 35.15 | 36.40 | 257,000 | +0.90(+2.54%) |
Oct 24, 2006 | 33.94 | 35.74 | 33.76 | 35.50 | 482,800 | +1.61(+4.75%) |
Oct 23, 2006 | 34.71 | 34.80 | 33.48 | 33.89 | 269,500 | -0.82(-2.36%) |
Oct 20, 2006 | 35.36 | 35.36 | 34.55 | 34.71 | 240,700 | -0.40(-1.14%) |
Oct 19, 2006 | 33.65 | 35.25 | 33.65 | 35.11 | 244,100 | +1.54(+4.59%) |
Oct 18, 2006 | 34.20 | 34.20 | 33.14 | 33.57 | 316,700 | -0.63(-1.84%) |
Oct 17, 2006 | 34.72 | 34.89 | 33.87 | 34.20 | 205,800 | -0.77(-2.20%) |
Oct 16, 2006 | 34.26 | 35.33 | 34.26 | 34.97 | 496,700 | +0.72(+2.10%) |
Oct 13, 2006 | 33.30 | 34.50 | 33.30 | 34.25 | 272,900 | +1.14(+3.44%) |
Oct 12, 2006 | 32.30 | 33.20 | 32.30 | 33.11 | 296,400 | +0.93(+2.89%) |
Oct 11, 2006 | 33.00 | 33.31 | 31.81 | 32.18 | 244,100 | -0.74(-2.25%) |
Oct 10, 2006 | 32.00 | 33.15 | 31.85 | 32.92 | 269,800 | +0.86(+2.68%) |
Oct 09, 2006 | 32.80 | 33.06 | 32.04 | 32.06 | 202,100 | -0.64(-1.96%) |
Oct 06, 2006 | 32.95 | 32.96 | 32.06 | 32.70 | 240,500 | -0.33(-1.00%) |
Oct 05, 2006 | 32.10 | 33.20 | 32.08 | 33.03 | 324,400 | +1.35(+4.26%) |
Oct 04, 2006 | 30.99 | 31.69 | 30.47 | 31.68 | 427,600 | +0.73(+2.36%) |
Oct 03, 2006 | 32.15 | 32.15 | 30.95 | 30.95 | 445,800 | -1.35(-4.18%) |
Oct 02, 2006 | 33.40 | 33.40 | 32.00 | 32.30 | 473,000 | -1.20(-3.58%) |
Sep 29, 2006 | 33.72 | 34.20 | 33.35 | 33.50 | 275,400 | -0.22(-0.65%) |
Sep 28, 2006 | 34.01 | 34.38 | 33.55 | 33.72 | 284,700 | -0.28(-0.82%) |
Sep 27, 2006 | 33.30 | 34.10 | 33.18 | 34.00 | 484,700 | +1.04(+3.16%) |
Sep 26, 2006 | 32.28 | 33.25 | 31.49 | 32.96 | 378,400 | +0.68(+2.11%) |
Sep 25, 2006 | 31.53 | 32.50 | 30.50 | 32.28 | 463,900 | +0.75(+2.38%) |
Sep 22, 2006 | 32.95 | 32.95 | 31.26 | 31.53 | 321,900 | -1.35(-4.11%) |
Sep 21, 2006 | 32.62 | 33.86 | 32.53 | 32.88 | 271,700 | +0.38(+1.17%) |
Sep 20, 2006 | 33.70 | 34.17 | 32.46 | 32.50 | 369,100 | -1.28(-3.79%) |
Sep 19, 2006 | 34.39 | 34.49 | 33.17 | 33.78 | 488,300 | -0.62(-1.80%) |
Sep 18, 2006 | 32.51 | 34.40 | 31.92 | 34.40 | 749,300 | +2.24(+6.97%) |
Sep 15, 2006 | 32.03 | 32.32 | 31.66 | 32.16 | 451,200 | +0.38(+1.20%) |
Sep 14, 2006 | 32.72 | 32.72 | 31.50 | 31.78 | 386,000 | -0.97(-2.96%) |
Sep 13, 2006 | 31.35 | 32.97 | 31.35 | 32.75 | 894,200 | +1.62(+5.20%) |
Sep 12, 2006 | 31.46 | 32.05 | 30.78 | 31.13 | 302,000 | -0.10(-0.32%) |
Sep 11, 2006 | 32.59 | 32.59 | 30.85 | 31.23 | 397,300 | -1.36(-4.17%) |
Sep 08, 2006 | 33.92 | 34.09 | 32.59 | 32.59 | 327,800 | -1.32(-3.89%) |
Sep 07, 2006 | 34.00 | 34.52 | 33.60 | 33.91 | 206,300 | -0.17(-0.50%) |
Sep 06, 2006 | 35.00 | 35.05 | 33.94 | 34.08 | 628,400 | -0.85(-2.43%) |
Sep 05, 2006 | 34.10 | 35.09 | 34.10 | 34.93 | 289,000 | +0.94(+2.77%) |
Sep 01, 2006 | 33.70 | 34.14 | 33.61 | 33.99 | 180,400 | +0.38(+1.13%) |
Aug 31, 2006 | 33.40 | 33.97 | 33.32 | 33.61 | 226,500 | +0.36(+1.08%) |
Aug 30, 2006 | 33.71 | 33.95 | 32.97 | 33.25 | 240,400 | -0.45(-1.34%) |
Aug 29, 2006 | 32.50 | 33.98 | 31.90 | 33.70 | 541,100 | +1.20(+3.69%) |
Aug 28, 2006 | 32.05 | 32.85 | 32.05 | 32.50 | 230,800 | -0.05(-0.15%) |
Aug 25, 2006 | 32.45 | 32.85 | 32.01 | 32.55 | 358,000 | +0.35(+1.09%) |
Aug 24, 2006 | 32.50 | 32.73 | 32.04 | 32.20 | 347,100 | -0.20(-0.62%) |
Aug 23, 2006 | 33.35 | 33.50 | 32.02 | 32.40 | 227,800 | -0.95(-2.85%) |
Aug 22, 2006 | 33.34 | 33.57 | 33.09 | 33.35 | 254,700 | -0.03(-0.09%) |
Aug 21, 2006 | 33.70 | 34.07 | 33.15 | 33.38 | 174,100 | -0.20(-0.60%) |
Aug 18, 2006 | 33.11 | 33.70 | 32.82 | 33.58 | 135,700 | +0.64(+1.94%) |
Aug 17, 2006 | 34.06 | 34.20 | 32.82 | 32.94 | 239,500 | -1.22(-3.57%) |
Aug 16, 2006 | 33.45 | 34.57 | 33.34 | 34.16 | 232,400 | +0.88(+2.64%) |
Aug 15, 2006 | 33.43 | 33.68 | 32.77 | 33.28 | 350,600 | +0.10(+0.30%) |
Aug 14, 2006 | 34.49 | 34.55 | 32.82 | 33.18 | 370,600 | -1.25(-3.63%) |
Aug 11, 2006 | 35.10 | 35.15 | 34.19 | 34.43 | 223,000 | -0.72(-2.05%) |
Aug 10, 2006 | 35.10 | 35.31 | 34.31 | 35.15 | 206,000 | -0.13(-0.37%) |
Aug 09, 2006 | 35.57 | 35.99 | 35.04 | 35.28 | 337,200 | -0.12(-0.34%) |
Aug 08, 2006 | 35.98 | 36.71 | 35.20 | 35.40 | 289,600 | -0.58(-1.61%) |
Aug 07, 2006 | 35.20 | 36.19 | 34.76 | 35.98 | 313,800 | +0.83(+2.36%) |
Aug 04, 2006 | 36.15 | 36.63 | 34.87 | 35.15 | 455,200 | -1.00(-2.77%) |
Aug 03, 2006 | 35.37 | 36.74 | 34.72 | 36.15 | 373,500 | +0.79(+2.23%) |
Aug 02, 2006 | 35.30 | 36.31 | 35.02 | 35.36 | 427,300 | +0.39(+1.12%) |
Aug 01, 2006 | 34.75 | 35.06 | 34.05 | 34.97 | 294,400 | +0.22(+0.63%) |
Jul 31, 2006 | 33.40 | 34.89 | 33.40 | 34.75 | 314,600 | +1.66(+5.02%) |
Jul 28, 2006 | 33.23 | 33.60 | 32.40 | 33.09 | 309,200 | +0.04(+0.12%) |
Jul 27, 2006 | 33.32 | 33.80 | 32.62 | 33.05 | 420,600 | -0.02(-0.06%) |
Jul 26, 2006 | 31.71 | 33.31 | 31.04 | 33.07 | 494,300 | +1.33(+4.19%) |
Jul 25, 2006 | 30.85 | 31.94 | 30.57 | 31.74 | 429,900 | +0.89(+2.88%) |
Jul 24, 2006 | 30.00 | 31.39 | 29.62 | 30.85 | 393,800 | +0.86(+2.87%) |
Jul 21, 2006 | 31.00 | 31.30 | 29.99 | 29.99 | 419,300 | -0.90(-2.91%) |
Jul 20, 2006 | 32.35 | 32.45 | 30.70 | 30.89 | 271,400 | -1.45(-4.48%) |
Jul 19, 2006 | 31.55 | 32.39 | 31.50 | 32.34 | 238,700 | +0.74(+2.34%) |
Jul 18, 2006 | 32.65 | 32.65 | 31.15 | 31.60 | 386,500 | -0.72(-2.23%) |
Jul 17, 2006 | 33.41 | 33.47 | 32.17 | 32.32 | 298,200 | -1.09(-3.26%) |
Jul 14, 2006 | 33.60 | 33.99 | 32.54 | 33.41 | 272,900 | -0.05(-0.15%) |
Jul 13, 2006 | 34.04 | 34.23 | 33.25 | 33.46 | 407,600 | -0.58(-1.70%) |
Jul 12, 2006 | 34.35 | 34.64 | 33.65 | 34.04 | 397,500 | -0.46(-1.33%) |
Jul 11, 2006 | 33.92 | 34.63 | 33.63 | 34.50 | 374,200 | +0.58(+1.71%) |
Jul 10, 2006 | 34.15 | 34.51 | 33.66 | 33.92 | 231,100 | -0.25(-0.73%) |
Jul 07, 2006 | 35.30 | 35.59 | 34.10 | 34.17 | 313,900 | -1.13(-3.20%) |
Jul 06, 2006 | 35.65 | 36.27 | 35.11 | 35.30 | 217,800 | -0.29(-0.81%) |
Jul 05, 2006 | 36.40 | 36.40 | 34.59 | 35.59 | 300,400 | -0.86(-2.36%) |