Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.78 | 35.99 | 34.98 | 35.25 | 876,500 | -0.46(-1.29%) |
Jun 28, 2007 | 35.63 | 35.94 | 35.34 | 35.71 | 885,214 | +0.08(+0.22%) |
Jun 27, 2007 | 34.94 | 35.63 | 34.55 | 35.63 | 1,366,100 | +0.70(+2.00%) |
Jun 26, 2007 | 35.15 | 35.51 | 34.70 | 34.93 | 1,627,895 | -0.37(-1.05%) |
Jun 25, 2007 | 36.01 | 35.94 | 35.20 | 35.30 | 1,725,200 | -1.06(-2.92%) |
Jun 22, 2007 | 36.50 | 36.60 | 36.15 | 36.36 | 1,463,050 | -0.14(-0.38%) |
Jun 21, 2007 | 36.70 | 36.70 | 35.91 | 36.50 | 1,223,600 | -0.49(-1.32%) |
Jun 20, 2007 | 36.72 | 37.49 | 36.62 | 36.99 | 1,573,000 | +0.35(+0.96%) |
Jun 19, 2007 | 36.76 | 36.88 | 36.31 | 36.64 | 6,791,000 | -0.04(-0.11%) |
Jun 18, 2007 | 35.90 | 37.18 | 35.82 | 36.68 | 2,040,400 | +0.27(+0.74%) |
Jun 15, 2007 | 36.44 | 36.69 | 36.10 | 36.41 | 1,272,900 | +0.29(+0.80%) |
Jun 14, 2007 | 35.75 | 36.18 | 35.08 | 36.12 | 1,753,900 | +0.29(+0.81%) |
Jun 13, 2007 | 34.40 | 36.90 | 33.50 | 35.83 | 4,394,200 | +3.17(+9.71%) |
Jun 12, 2007 | 32.62 | 33.15 | 32.43 | 32.66 | 1,638,500 | +0.06(+0.18%) |
Jun 11, 2007 | 32.14 | 33.13 | 31.91 | 32.60 | 1,552,340 | +0.49(+1.53%) |
Jun 08, 2007 | 32.50 | 32.68 | 31.45 | 32.11 | 1,687,800 | -0.57(-1.74%) |
Jun 07, 2007 | 33.20 | 33.49 | 32.36 | 32.68 | 1,821,200 | -0.81(-2.42%) |
Jun 06, 2007 | 33.95 | 33.99 | 32.75 | 33.49 | 2,278,600 | -0.82(-2.39%) |
Jun 05, 2007 | 34.41 | 34.71 | 33.85 | 34.31 | 1,348,740 | -0.12(-0.35%) |
Jun 04, 2007 | 34.50 | 34.85 | 34.22 | 34.43 | 1,304,300 | -0.28(-0.81%) |
Jun 01, 2007 | 34.51 | 34.94 | 34.41 | 34.71 | 1,194,600 | +0.08(+0.23%) |
May 31, 2007 | 34.90 | 35.11 | 34.41 | 34.63 | 1,554,230 | -0.17(-0.49%) |
May 30, 2007 | 35.75 | 35.90 | 33.57 | 34.80 | 5,022,955 | -2.25(-6.07%) |
May 29, 2007 | 36.53 | 37.25 | 36.54 | 37.05 | 1,404,400 | +1.02(+2.83%) |
May 25, 2007 | 35.92 | 36.51 | 35.90 | 36.03 | 485,100 | +0.08(+0.22%) |
May 24, 2007 | 36.83 | 36.76 | 35.70 | 35.95 | 1,076,600 | -0.98(-2.65%) |
May 23, 2007 | 37.56 | 37.63 | 36.86 | 36.93 | 846,500 | -0.47(-1.26%) |
May 22, 2007 | 37.65 | 37.74 | 37.31 | 37.40 | 347,100 | -0.15(-0.40%) |
May 21, 2007 | 37.66 | 37.73 | 37.11 | 37.55 | 543,550 | +0.56(+1.51%) |
May 18, 2007 | 37.14 | 37.31 | 36.66 | 36.99 | 538,000 | -0.14(-0.38%) |
May 17, 2007 | 37.26 | 37.35 | 36.95 | 37.13 | 457,040 | +0.00(+0.00%) |
May 16, 2007 | 37.64 | 37.64 | 36.80 | 37.13 | 921,800 | -0.09(-0.24%) |
May 15, 2007 | 37.78 | 37.82 | 37.13 | 37.22 | 616,400 | -0.47(-1.25%) |
May 14, 2007 | 38.03 | 38.16 | 37.50 | 37.69 | 713,731 | +0.17(+0.45%) |
May 11, 2007 | 37.48 | 37.74 | 37.10 | 37.52 | 873,830 | +0.01(+0.03%) |
May 10, 2007 | 38.28 | 38.40 | 37.36 | 37.51 | 728,884 | -0.77(-2.01%) |
May 09, 2007 | 37.78 | 38.49 | 37.70 | 38.28 | 623,700 | +0.40(+1.06%) |
May 08, 2007 | 37.69 | 37.90 | 37.08 | 37.88 | 657,600 | +0.12(+0.32%) |
May 07, 2007 | 38.32 | 38.94 | 37.70 | 37.76 | 1,134,983 | -0.32(-0.84%) |
May 04, 2007 | 38.50 | 38.53 | 37.76 | 38.08 | 683,100 | -0.42(-1.09%) |
May 03, 2007 | 37.69 | 38.50 | 37.49 | 38.50 | 1,092,510 | +0.75(+1.99%) |
May 02, 2007 | 35.60 | 37.75 | 35.53 | 37.75 | 1,549,050 | +2.17(+6.10%) |
May 01, 2007 | 36.02 | 36.02 | 35.50 | 35.58 | 1,715,630 | +0.29(+0.82%) |
Apr 30, 2007 | 35.44 | 35.57 | 35.11 | 35.29 | 824,000 | -0.20(-0.56%) |
Apr 27, 2007 | 35.56 | 35.66 | 35.30 | 35.49 | 607,293 | -0.06(-0.17%) |
Apr 26, 2007 | 35.73 | 35.81 | 35.45 | 35.55 | 1,188,560 | +0.53(+1.51%) |
Apr 25, 2007 | 35.13 | 35.51 | 34.84 | 35.02 | 864,565 | +0.11(+0.32%) |
Apr 24, 2007 | 35.15 | 35.49 | 34.85 | 34.91 | 691,522 | -0.24(-0.68%) |
Apr 23, 2007 | 35.71 | 35.71 | 35.06 | 35.15 | 600,000 | -0.54(-1.51%) |
Apr 20, 2007 | 36.22 | 36.22 | 35.55 | 35.69 | 1,133,350 | -0.25(-0.70%) |
Apr 19, 2007 | 36.29 | 36.66 | 35.93 | 35.94 | 695,300 | -0.75(-2.04%) |
Apr 18, 2007 | 36.81 | 36.90 | 36.26 | 36.69 | 663,180 | -0.12(-0.33%) |
Apr 17, 2007 | 36.98 | 37.39 | 36.68 | 36.81 | 847,900 | +0.14(+0.38%) |
Apr 16, 2007 | 36.75 | 37.04 | 36.51 | 36.67 | 692,787 | +0.31(+0.85%) |
Apr 13, 2007 | 36.50 | 36.59 | 36.27 | 36.36 | 778,500 | -0.30(-0.82%) |
Apr 12, 2007 | 36.62 | 36.94 | 36.28 | 36.66 | 922,160 | -0.16(-0.43%) |
Apr 11, 2007 | 37.80 | 37.86 | 36.64 | 36.82 | 735,600 | -1.18(-3.11%) |
Apr 10, 2007 | 37.48 | 38.35 | 37.48 | 38.00 | 764,800 | +0.80(+2.15%) |
Apr 09, 2007 | 37.62 | 37.88 | 37.11 | 37.20 | 365,000 | -0.47(-1.25%) |
Apr 05, 2007 | 37.49 | 37.86 | 37.36 | 37.67 | 438,000 | +0.20(+0.53%) |
Apr 04, 2007 | 36.81 | 37.54 | 36.77 | 37.47 | 486,300 | +0.71(+1.93%) |
Apr 03, 2007 | 36.60 | 36.86 | 36.22 | 36.76 | 435,400 | +0.33(+0.91%) |
Apr 02, 2007 | 36.85 | 36.86 | 36.10 | 36.43 | 628,600 | -0.30(-0.82%) |
Mar 30, 2007 | 36.62 | 36.98 | 36.43 | 36.73 | 529,800 | -0.05(-0.14%) |
Mar 29, 2007 | 37.00 | 37.00 | 36.43 | 36.78 | 518,300 | +0.47(+1.29%) |
Mar 28, 2007 | 36.02 | 36.38 | 35.87 | 36.31 | 706,957 | +0.24(+0.67%) |
Mar 27, 2007 | 37.00 | 37.00 | 36.07 | 36.07 | 719,700 | -1.16(-3.12%) |
Mar 26, 2007 | 37.65 | 37.65 | 37.10 | 37.23 | 371,500 | -0.57(-1.51%) |
Mar 23, 2007 | 37.61 | 38.00 | 37.47 | 37.80 | 593,400 | +0.20(+0.53%) |
Mar 22, 2007 | 37.57 | 37.70 | 37.06 | 37.60 | 603,121 | +0.04(+0.11%) |
Mar 21, 2007 | 37.44 | 37.70 | 37.17 | 37.56 | 530,400 | +0.12(+0.32%) |
Mar 20, 2007 | 36.72 | 37.65 | 36.60 | 37.44 | 1,067,700 | +0.64(+1.74%) |
Mar 19, 2007 | 35.64 | 37.21 | 35.44 | 36.80 | 986,741 | +1.19(+3.34%) |
Mar 16, 2007 | 35.90 | 35.98 | 35.24 | 35.61 | 593,400 | -0.33(-0.92%) |
Mar 15, 2007 | 35.95 | 36.27 | 35.66 | 35.94 | 989,300 | -0.39(-1.07%) |
Mar 14, 2007 | 36.25 | 36.44 | 36.01 | 36.33 | 860,100 | +0.18(+0.50%) |
Mar 13, 2007 | 36.60 | 36.76 | 35.63 | 36.15 | 1,168,500 | -0.45(-1.23%) |
Mar 12, 2007 | 36.73 | 36.95 | 36.21 | 36.60 | 1,194,800 | -0.41(-1.11%) |
Mar 09, 2007 | 37.99 | 38.00 | 36.50 | 37.01 | 1,055,000 | -0.76(-2.01%) |
Mar 08, 2007 | 38.43 | 38.43 | 37.77 | 37.77 | 965,500 | -0.04(-0.11%) |
Mar 07, 2007 | 38.11 | 38.18 | 37.59 | 37.81 | 894,500 | -0.47(-1.23%) |
Mar 06, 2007 | 38.77 | 38.77 | 38.10 | 38.28 | 681,100 | +0.37(+0.98%) |
Mar 05, 2007 | 38.56 | 38.89 | 37.90 | 37.91 | 1,052,100 | -0.79(-2.04%) |
Mar 02, 2007 | 39.00 | 39.44 | 38.33 | 38.70 | 1,479,900 | -0.09(-0.23%) |
Mar 01, 2007 | 37.74 | 38.79 | 37.07 | 38.79 | 889,786 | -0.26(-0.67%) |
Feb 28, 2007 | 39.36 | 39.56 | 37.73 | 39.05 | 1,153,100 | +0.05(+0.13%) |
Feb 27, 2007 | 39.20 | 39.75 | 37.25 | 39.00 | 1,375,200 | -1.56(-3.85%) |
Feb 26, 2007 | 41.10 | 41.15 | 40.51 | 40.56 | 511,600 | -0.23(-0.56%) |
Feb 23, 2007 | 41.00 | 41.00 | 40.52 | 40.79 | 439,900 | -0.24(-0.58%) |
Feb 22, 2007 | 41.19 | 41.25 | 40.91 | 41.03 | 820,600 | +0.35(+0.86%) |
Feb 21, 2007 | 42.14 | 42.18 | 40.28 | 40.68 | 940,300 | -1.59(-3.76%) |
Feb 20, 2007 | 41.94 | 42.72 | 41.91 | 42.27 | 706,900 | +0.64(+1.54%) |
Feb 16, 2007 | 41.16 | 41.80 | 40.96 | 41.63 | 411,800 | +0.48(+1.17%) |
Feb 15, 2007 | 41.15 | 41.37 | 40.93 | 41.15 | 428,100 | +0.10(+0.24%) |
Feb 14, 2007 | 40.19 | 41.14 | 40.00 | 41.05 | 1,090,993 | +0.54(+1.33%) |
Feb 13, 2007 | 40.51 | 40.61 | 40.15 | 40.51 | 970,119 | -0.46(-1.12%) |
Feb 12, 2007 | 40.94 | 41.20 | 40.56 | 40.97 | 555,590 | +0.09(+0.22%) |
Feb 09, 2007 | 40.97 | 41.16 | 40.76 | 40.88 | 618,200 | -0.14(-0.34%) |
Feb 08, 2007 | 40.98 | 41.15 | 40.58 | 41.02 | 449,900 | +0.19(+0.47%) |
Feb 07, 2007 | 40.70 | 40.99 | 40.29 | 40.83 | 573,400 | +0.42(+1.04%) |
Feb 06, 2007 | 40.55 | 40.99 | 40.06 | 40.41 | 614,600 | +0.10(+0.25%) |
Feb 05, 2007 | 39.89 | 40.49 | 39.67 | 40.31 | 490,700 | +0.39(+0.98%) |
Feb 02, 2007 | 40.25 | 40.29 | 39.73 | 39.92 | 528,200 | -0.09(-0.22%) |
Feb 01, 2007 | 40.21 | 40.49 | 39.94 | 40.01 | 900,500 | +0.04(+0.10%) |
Jan 31, 2007 | 39.72 | 40.12 | 39.40 | 39.97 | 793,900 | +0.05(+0.13%) |
Jan 30, 2007 | 40.00 | 40.10 | 39.46 | 39.92 | 1,067,900 | -0.16(-0.40%) |
Jan 29, 2007 | 39.50 | 40.18 | 39.12 | 40.08 | 681,600 | +0.55(+1.39%) |
Jan 26, 2007 | 39.00 | 39.74 | 38.97 | 39.53 | 671,300 | +0.65(+1.67%) |
Jan 25, 2007 | 39.99 | 40.82 | 38.64 | 38.88 | 1,182,500 | -0.43(-1.09%) |
Jan 24, 2007 | 38.80 | 39.73 | 38.51 | 39.31 | 693,800 | +0.46(+1.18%) |
Jan 23, 2007 | 38.39 | 38.88 | 38.12 | 38.85 | 859,500 | +0.83(+2.18%) |
Jan 22, 2007 | 37.82 | 38.15 | 37.41 | 38.02 | 1,107,800 | +0.37(+0.98%) |
Jan 19, 2007 | 37.75 | 37.83 | 37.07 | 37.65 | 815,100 | +0.02(+0.05%) |
Jan 18, 2007 | 37.98 | 38.40 | 37.03 | 37.63 | 1,234,000 | -0.07(-0.19%) |
Jan 17, 2007 | 36.15 | 38.00 | 36.10 | 37.70 | 2,326,200 | +1.45(+4.00%) |
Jan 16, 2007 | 36.26 | 36.34 | 35.84 | 36.25 | 602,700 | -0.01(-0.03%) |
Jan 12, 2007 | 35.67 | 36.60 | 35.59 | 36.26 | 970,400 | +0.59(+1.65%) |
Jan 11, 2007 | 35.36 | 35.74 | 34.65 | 35.67 | 761,700 | +0.31(+0.88%) |
Jan 10, 2007 | 35.42 | 35.55 | 35.30 | 35.36 | 492,300 | -0.31(-0.87%) |
Jan 09, 2007 | 35.37 | 35.67 | 35.15 | 35.67 | 547,100 | +0.21(+0.59%) |
Jan 08, 2007 | 35.39 | 35.66 | 35.29 | 35.46 | 466,900 | +0.06(+0.17%) |
Jan 05, 2007 | 35.60 | 35.67 | 35.23 | 35.40 | 437,200 | -0.35(-0.98%) |
Jan 04, 2007 | 35.46 | 35.77 | 35.37 | 35.75 | 647,300 | +0.30(+0.85%) |
Jan 03, 2007 | 35.58 | 36.16 | 35.01 | 35.45 | 1,058,500 | +0.05(+0.14%) |
Dec 29, 2006 | 35.65 | 35.70 | 35.30 | 35.40 | 483,100 | -0.35(-0.98%) |
Dec 28, 2006 | 35.73 | 35.80 | 35.40 | 35.75 | 432,700 | -0.11(-0.31%) |
Dec 27, 2006 | 35.75 | 35.93 | 35.37 | 35.86 | 468,500 | -0.01(-0.03%) |
Dec 26, 2006 | 35.77 | 35.97 | 35.54 | 35.87 | 283,500 | +0.12(+0.34%) |
Dec 22, 2006 | 36.00 | 36.03 | 35.68 | 35.75 | 467,300 | -0.25(-0.69%) |
Dec 21, 2006 | 36.45 | 36.50 | 35.81 | 36.00 | 826,000 | -0.25(-0.69%) |
Dec 20, 2006 | 36.50 | 36.71 | 36.10 | 36.25 | 1,516,600 | +0.25(+0.69%) |
Dec 19, 2006 | 36.26 | 36.45 | 35.87 | 36.00 | 1,148,500 | -0.45(-1.23%) |
Dec 18, 2006 | 36.71 | 36.93 | 36.42 | 36.45 | 1,066,400 | -0.30(-0.82%) |
Dec 15, 2006 | 36.95 | 37.00 | 36.42 | 36.75 | 973,100 | -0.13(-0.35%) |
Dec 14, 2006 | 36.90 | 37.03 | 36.78 | 36.88 | 732,500 | +0.28(+0.77%) |
Dec 13, 2006 | 37.52 | 37.52 | 36.38 | 36.60 | 1,119,000 | -0.26(-0.71%) |
Dec 12, 2006 | 36.87 | 37.79 | 36.75 | 36.86 | 1,929,100 | +0.96(+2.67%) |
Dec 11, 2006 | 36.55 | 36.55 | 35.50 | 35.90 | 789,900 | -0.15(-0.42%) |
Dec 08, 2006 | 36.10 | 36.97 | 35.60 | 36.05 | 2,857,900 | +1.71(+4.98%) |
Dec 07, 2006 | 34.45 | 34.74 | 34.04 | 34.34 | 678,500 | +0.09(+0.26%) |
Dec 06, 2006 | 33.82 | 34.52 | 33.80 | 34.25 | 648,600 | +0.51(+1.51%) |
Dec 05, 2006 | 34.16 | 34.18 | 33.74 | 33.74 | 771,100 | -0.56(-1.63%) |
Dec 04, 2006 | 34.15 | 34.88 | 33.96 | 34.30 | 1,057,600 | +0.71(+2.11%) |
Dec 01, 2006 | 33.17 | 33.65 | 33.12 | 33.59 | 476,900 | -0.17(-0.50%) |
Nov 30, 2006 | 32.91 | 33.79 | 32.75 | 33.76 | 701,800 | +0.98(+2.99%) |
Nov 29, 2006 | 32.93 | 33.20 | 32.61 | 32.78 | 620,800 | -0.21(-0.64%) |
Nov 28, 2006 | 33.50 | 33.65 | 32.62 | 32.99 | 690,300 | -0.76(-2.25%) |
Nov 27, 2006 | 34.00 | 34.35 | 33.70 | 33.75 | 487,100 | -0.07(-0.21%) |
Nov 24, 2006 | 33.70 | 36.71 | 33.60 | 33.82 | 203,400 | +0.12(+0.36%) |
Nov 22, 2006 | 32.74 | 33.98 | 32.68 | 33.70 | 713,500 | +1.01(+3.09%) |
Nov 21, 2006 | 32.91 | 32.99 | 32.61 | 32.69 | 1,007,800 | -0.11(-0.34%) |
Nov 20, 2006 | 32.80 | 32.96 | 32.46 | 32.80 | 501,000 | +0.00(+0.00%) |
Nov 17, 2006 | 32.33 | 32.86 | 32.05 | 32.80 | 494,000 | +0.24(+0.74%) |
Nov 16, 2006 | 32.40 | 33.36 | 32.40 | 32.56 | 964,100 | +0.12(+0.37%) |
Nov 15, 2006 | 32.62 | 32.63 | 32.01 | 32.44 | 680,800 | -0.14(-0.43%) |
Nov 14, 2006 | 32.25 | 32.62 | 32.00 | 32.58 | 567,000 | +0.43(+1.34%) |
Nov 13, 2006 | 31.45 | 32.15 | 31.15 | 32.15 | 447,600 | +0.84(+2.68%) |
Nov 10, 2006 | 30.98 | 31.38 | 30.88 | 31.31 | 482,300 | +0.39(+1.26%) |
Nov 09, 2006 | 31.24 | 31.39 | 30.70 | 30.92 | 641,000 | -0.25(-0.80%) |
Nov 08, 2006 | 31.99 | 31.99 | 31.09 | 31.17 | 611,900 | -0.84(-2.62%) |
Nov 07, 2006 | 31.55 | 32.35 | 31.54 | 32.01 | 1,165,700 | +0.47(+1.49%) |
Nov 06, 2006 | 30.85 | 31.64 | 30.85 | 31.54 | 709,700 | +1.04(+3.41%) |
Nov 03, 2006 | 30.15 | 30.76 | 30.09 | 30.50 | 423,500 | +0.35(+1.16%) |
Nov 02, 2006 | 30.00 | 30.20 | 29.57 | 30.15 | 388,300 | +0.15(+0.50%) |
Nov 01, 2006 | 29.86 | 30.43 | 29.26 | 30.00 | 1,238,600 | +0.79(+2.70%) |
Oct 31, 2006 | 28.77 | 29.26 | 28.77 | 29.21 | 835,300 | +0.45(+1.56%) |
Oct 30, 2006 | 28.77 | 29.10 | 28.05 | 28.76 | 282,100 | -0.01(-0.03%) |
Oct 27, 2006 | 29.48 | 29.48 | 28.55 | 28.77 | 326,900 | -0.70(-2.38%) |
Oct 26, 2006 | 29.40 | 29.55 | 29.15 | 29.47 | 275,900 | +0.17(+0.58%) |
Oct 25, 2006 | 28.90 | 29.50 | 28.67 | 29.30 | 464,400 | +0.40(+1.38%) |
Oct 24, 2006 | 28.89 | 28.96 | 28.60 | 28.90 | 251,000 | -0.14(-0.48%) |
Oct 23, 2006 | 28.51 | 29.20 | 28.40 | 29.04 | 333,400 | +0.53(+1.86%) |
Oct 20, 2006 | 28.40 | 28.68 | 28.22 | 28.51 | 156,500 | +0.16(+0.56%) |
Oct 19, 2006 | 28.74 | 28.80 | 28.20 | 28.35 | 637,500 | -0.38(-1.32%) |
Oct 18, 2006 | 28.75 | 29.13 | 28.35 | 28.73 | 506,600 | +0.10(+0.35%) |
Oct 17, 2006 | 29.02 | 29.20 | 28.50 | 28.63 | 864,000 | +0.55(+1.96%) |
Oct 16, 2006 | 27.40 | 28.08 | 27.30 | 28.08 | 325,700 | +0.68(+2.48%) |
Oct 13, 2006 | 27.87 | 27.87 | 27.40 | 27.40 | 530,400 | -0.37(-1.33%) |
Oct 12, 2006 | 27.66 | 27.99 | 27.62 | 27.77 | 410,000 | +0.20(+0.73%) |
Oct 11, 2006 | 27.99 | 28.00 | 27.31 | 27.57 | 304,800 | -0.44(-1.57%) |
Oct 10, 2006 | 28.01 | 28.28 | 27.81 | 28.01 | 614,300 | +0.01(+0.04%) |
Oct 09, 2006 | 28.13 | 28.13 | 27.50 | 28.00 | 288,200 | -0.15(-0.53%) |
Oct 06, 2006 | 28.35 | 28.42 | 27.80 | 28.15 | 259,700 | -0.32(-1.12%) |
Oct 05, 2006 | 28.15 | 28.61 | 28.13 | 28.47 | 363,300 | +0.32(+1.14%) |
Oct 04, 2006 | 27.77 | 28.45 | 27.43 | 28.15 | 299,500 | +0.28(+1.00%) |
Oct 03, 2006 | 27.87 | 28.03 | 27.20 | 27.87 | 551,500 | -0.05(-0.18%) |
Oct 02, 2006 | 28.40 | 28.52 | 27.63 | 27.92 | 274,300 | -0.63(-2.21%) |
Sep 29, 2006 | 28.60 | 29.00 | 28.48 | 28.55 | 706,400 | +0.11(+0.39%) |
Sep 28, 2006 | 28.55 | 28.62 | 28.17 | 28.44 | 389,700 | -0.26(-0.91%) |
Sep 27, 2006 | 28.95 | 29.05 | 28.36 | 28.70 | 478,000 | -0.36(-1.24%) |
Sep 26, 2006 | 28.25 | 29.23 | 28.12 | 29.06 | 1,553,900 | +1.25(+4.49%) |
Sep 25, 2006 | 27.37 | 27.97 | 27.25 | 27.81 | 339,600 | +0.64(+2.36%) |
Sep 22, 2006 | 26.75 | 27.45 | 26.72 | 27.17 | 284,000 | +0.39(+1.46%) |
Sep 21, 2006 | 27.94 | 27.94 | 26.25 | 26.78 | 500,500 | -1.16(-4.15%) |
Sep 20, 2006 | 28.00 | 28.28 | 27.70 | 27.94 | 487,700 | -0.01(-0.04%) |
Sep 19, 2006 | 28.15 | 28.15 | 27.75 | 27.95 | 468,300 | -0.22(-0.78%) |
Sep 18, 2006 | 27.95 | 28.49 | 27.35 | 28.17 | 819,000 | +0.92(+3.38%) |
Sep 15, 2006 | 27.40 | 27.50 | 26.96 | 27.25 | 740,300 | -0.09(-0.33%) |
Sep 14, 2006 | 27.45 | 27.45 | 27.01 | 27.34 | 500,500 | -0.17(-0.62%) |
Sep 13, 2006 | 27.50 | 27.68 | 27.20 | 27.51 | 289,900 | +0.01(+0.04%) |
Sep 12, 2006 | 27.58 | 27.69 | 27.33 | 27.50 | 521,700 | +0.02(+0.07%) |
Sep 11, 2006 | 27.88 | 27.88 | 27.24 | 27.48 | 784,000 | -0.13(-0.47%) |
Sep 08, 2006 | 27.33 | 27.95 | 26.81 | 27.61 | 1,218,900 | +0.28(+1.02%) |
Sep 07, 2006 | 27.35 | 27.58 | 26.62 | 27.33 | 761,000 | -0.02(-0.07%) |
Sep 06, 2006 | 27.95 | 27.96 | 26.92 | 27.35 | 881,200 | -0.60(-2.15%) |
Sep 05, 2006 | 28.48 | 28.80 | 27.70 | 27.95 | 1,008,400 | -0.52(-1.83%) |
Sep 01, 2006 | 27.15 | 28.68 | 27.00 | 28.47 | 4,435,600 | +5.32(+22.98%) |
Aug 31, 2006 | 23.25 | 23.39 | 22.65 | 23.15 | 1,310,600 | -0.15(-0.64%) |
Aug 30, 2006 | 22.25 | 23.31 | 22.01 | 23.30 | 849,400 | +1.33(+6.05%) |
Aug 29, 2006 | 22.26 | 22.35 | 21.61 | 21.97 | 713,100 | -0.41(-1.83%) |
Aug 28, 2006 | 21.70 | 22.52 | 21.61 | 22.38 | 545,400 | +0.54(+2.47%) |
Aug 25, 2006 | 22.05 | 22.36 | 21.67 | 21.84 | 740,200 | -0.41(-1.84%) |
Aug 24, 2006 | 23.26 | 23.27 | 22.07 | 22.25 | 1,031,400 | -1.01(-4.34%) |
Aug 23, 2006 | 23.51 | 23.58 | 23.01 | 23.26 | 447,600 | -0.33(-1.40%) |
Aug 22, 2006 | 23.46 | 23.73 | 22.50 | 23.59 | 341,000 | +0.19(+0.81%) |
Aug 21, 2006 | 23.56 | 23.61 | 23.25 | 23.40 | 232,900 | -0.15(-0.64%) |
Aug 18, 2006 | 23.65 | 23.75 | 22.99 | 23.55 | 499,100 | +0.11(+0.47%) |
Aug 17, 2006 | 23.13 | 24.51 | 23.13 | 23.44 | 769,400 | +0.43(+1.87%) |
Aug 16, 2006 | 22.66 | 23.17 | 22.45 | 23.01 | 436,200 | +0.35(+1.54%) |
Aug 15, 2006 | 21.87 | 22.80 | 21.87 | 22.66 | 358,100 | +0.99(+4.57%) |
Aug 14, 2006 | 21.85 | 22.22 | 21.44 | 21.67 | 507,200 | +0.05(+0.23%) |
Aug 11, 2006 | 21.97 | 22.72 | 21.21 | 21.62 | 896,000 | -0.29(-1.32%) |
Aug 10, 2006 | 22.15 | 22.94 | 21.56 | 21.91 | 923,300 | -0.25(-1.13%) |
Aug 09, 2006 | 23.69 | 23.80 | 21.99 | 22.16 | 1,035,000 | -1.53(-6.46%) |
Aug 08, 2006 | 23.20 | 24.10 | 23.20 | 23.69 | 1,007,600 | +0.57(+2.47%) |
Aug 07, 2006 | 23.88 | 23.93 | 22.70 | 23.12 | 1,035,200 | -0.88(-3.67%) |
Aug 04, 2006 | 25.62 | 25.98 | 23.82 | 24.00 | 1,052,000 | -1.54(-6.03%) |
Aug 03, 2006 | 25.20 | 25.76 | 25.20 | 25.54 | 533,400 | -0.21(-0.82%) |
Aug 02, 2006 | 26.65 | 26.95 | 25.58 | 25.75 | 672,600 | -1.06(-3.95%) |
Aug 01, 2006 | 28.05 | 28.05 | 26.40 | 26.81 | 568,300 | -1.44(-5.10%) |
Jul 31, 2006 | 28.72 | 28.72 | 27.93 | 28.25 | 369,900 | -0.33(-1.15%) |
Jul 28, 2006 | 27.95 | 28.77 | 27.50 | 28.58 | 303,800 | +1.17(+4.27%) |
Jul 27, 2006 | 27.24 | 27.79 | 27.10 | 27.41 | 398,800 | +0.22(+0.81%) |
Jul 26, 2006 | 27.60 | 27.60 | 26.95 | 27.19 | 246,100 | -0.48(-1.73%) |
Jul 25, 2006 | 27.55 | 27.80 | 27.40 | 27.67 | 218,400 | +0.02(+0.07%) |
Jul 24, 2006 | 27.05 | 27.70 | 27.02 | 27.65 | 184,500 | +0.54(+1.99%) |
Jul 21, 2006 | 27.72 | 27.68 | 26.82 | 27.11 | 360,300 | -0.60(-2.17%) |
Jul 20, 2006 | 28.32 | 28.42 | 27.67 | 27.71 | 310,900 | -0.62(-2.19%) |
Jul 19, 2006 | 27.60 | 28.63 | 27.51 | 28.33 | 522,700 | +0.82(+2.98%) |
Jul 18, 2006 | 27.60 | 28.12 | 26.55 | 27.51 | 707,600 | -0.01(-0.04%) |
Jul 17, 2006 | 27.90 | 28.09 | 27.31 | 27.52 | 475,800 | -0.51(-1.82%) |
Jul 14, 2006 | 28.33 | 28.50 | 27.69 | 28.03 | 567,700 | -0.69(-2.40%) |
Jul 13, 2006 | 28.40 | 29.00 | 27.60 | 28.72 | 1,626,600 | +0.32(+1.13%) |
Jul 12, 2006 | 27.96 | 28.40 | 27.77 | 28.40 | 421,800 | +0.03(+0.11%) |
Jul 11, 2006 | 28.47 | 28.48 | 27.65 | 28.37 | 352,600 | -0.12(-0.42%) |
Jul 10, 2006 | 29.27 | 29.27 | 28.37 | 28.49 | 200,300 | -0.74(-2.53%) |
Jul 07, 2006 | 29.31 | 29.52 | 29.12 | 29.23 | 288,500 | -0.08(-0.27%) |
Jul 06, 2006 | 29.20 | 29.44 | 29.05 | 29.31 | 235,800 | +0.16(+0.55%) |
Jul 05, 2006 | 29.28 | 29.38 | 28.80 | 29.15 | 465,000 | -0.13(-0.44%) |