Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 70.17 | 70.31 | 70.13 | 70.29 | 751,315 | +0.03(+0.05%) |
Nov 29, 2007 | 70.23 | 70.37 | 70.19 | 70.26 | 597,401 | +0.13(+0.18%) |
Nov 28, 2007 | 70.15 | 70.19 | 70.06 | 70.13 | 868,852 | -0.06(-0.08%) |
Nov 27, 2007 | 70.34 | 70.70 | 70.14 | 70.19 | 931,752 | -0.21(-0.30%) |
Nov 26, 2007 | 70.24 | 70.84 | 70.08 | 70.40 | 1,154,251 | +0.20(+0.28%) |
Nov 23, 2007 | 70.23 | 70.29 | 70.16 | 70.20 | 323,364 | -0.08(-0.11%) |
Nov 21, 2007 | 70.20 | 70.33 | 70.20 | 70.28 | 1,977,697 | +0.22(+0.32%) |
Nov 20, 2007 | 70.07 | 70.15 | 69.99 | 70.06 | 727,694 | -0.03(-0.04%) |
Nov 19, 2007 | 69.86 | 70.12 | 69.57 | 70.08 | 1,142,942 | +0.23(+0.33%) |
Nov 16, 2007 | 69.85 | 69.91 | 69.80 | 69.85 | 509,972 | +0.00(+0.00%) |
Nov 15, 2007 | 69.78 | 69.86 | 69.73 | 69.85 | 739,605 | +0.23(+0.33%) |
Nov 14, 2007 | 69.57 | 69.65 | 69.54 | 69.62 | 669,484 | +0.03(+0.05%) |
Nov 13, 2007 | 69.68 | 69.73 | 69.52 | 69.59 | 1,268,972 | -0.21(-0.31%) |
Nov 12, 2007 | 69.78 | 69.84 | 69.66 | 69.80 | 820,490 | +0.16(+0.23%) |
Nov 09, 2007 | 69.72 | 69.91 | 69.60 | 69.64 | 1,838,346 | +0.03(+0.04%) |
Nov 08, 2007 | 69.56 | 69.70 | 69.51 | 69.62 | 2,147,409 | +0.11(+0.16%) |
Nov 07, 2007 | 69.43 | 69.52 | 69.39 | 69.51 | 568,549 | +0.20(+0.28%) |
Nov 06, 2007 | 69.34 | 69.41 | 69.31 | 69.31 | 1,169,492 | -0.04(-0.06%) |
Nov 05, 2007 | 69.43 | 69.44 | 69.31 | 69.35 | 611,041 | -0.01(-0.01%) |
Nov 02, 2007 | 69.21 | 69.60 | 69.21 | 69.36 | 491,670 | +0.09(+0.12%) |
Nov 01, 2007 | 69.09 | 69.28 | 69.09 | 69.28 | 2,084,450 | -0.03(-0.05%) |
Oct 31, 2007 | 69.40 | 69.43 | 69.28 | 69.31 | 653,958 | -0.11(-0.16%) |
Oct 30, 2007 | 69.40 | 69.44 | 69.39 | 69.42 | 343,810 | -0.01(-0.01%) |
Oct 29, 2007 | 69.44 | 69.46 | 69.39 | 69.43 | 694,811 | +0.00(+0.00%) |
Oct 26, 2007 | 69.41 | 69.50 | 69.38 | 69.43 | 1,840,977 | +0.01(+0.01%) |
Oct 25, 2007 | 69.49 | 69.51 | 69.42 | 69.42 | 664,664 | -0.04(-0.06%) |
Oct 24, 2007 | 69.37 | 69.51 | 69.37 | 69.46 | 536,976 | +0.14(+0.20%) |
Oct 23, 2007 | 69.30 | 69.35 | 69.27 | 69.33 | 446,130 | +0.01(+0.01%) |
Oct 22, 2007 | 69.31 | 69.42 | 69.18 | 69.32 | 712,799 | -0.06(-0.09%) |
Oct 19, 2007 | 69.27 | 69.45 | 69.24 | 69.38 | 1,057,050 | +0.18(+0.26%) |
Oct 18, 2007 | 69.22 | 69.25 | 69.16 | 69.20 | 452,585 | +0.09(+0.14%) |
Oct 17, 2007 | 68.99 | 69.16 | 68.99 | 69.11 | 1,680,764 | +0.16(+0.23%) |
Oct 16, 2007 | 68.90 | 69.10 | 68.90 | 68.94 | 659,512 | +0.09(+0.12%) |
Oct 15, 2007 | 68.80 | 68.88 | 68.77 | 68.86 | 2,364,690 | +0.00(+0.00%) |
Oct 12, 2007 | 68.87 | 68.92 | 68.82 | 68.86 | 2,110,718 | -0.08(-0.11%) |
Oct 11, 2007 | 68.82 | 68.94 | 68.82 | 68.93 | 1,403,767 | +0.02(+0.02%) |
Oct 10, 2007 | 68.88 | 68.94 | 68.83 | 68.92 | 559,950 | +0.02(+0.02%) |
Oct 09, 2007 | 68.93 | 68.98 | 68.88 | 68.90 | 1,542,105 | -0.15(-0.22%) |
Oct 08, 2007 | 69.06 | 69.08 | 68.93 | 69.05 | 315,014 | +0.07(+0.10%) |
Oct 05, 2007 | 68.93 | 69.05 | 68.92 | 68.99 | 2,424,432 | -0.08(-0.11%) |
Oct 04, 2007 | 69.04 | 69.07 | 69.01 | 69.06 | 257,279 | +0.03(+0.05%) |
Oct 03, 2007 | 69.11 | 69.12 | 68.99 | 69.03 | 2,010,931 | -0.01(-0.01%) |
Oct 02, 2007 | 68.94 | 69.05 | 68.94 | 69.04 | 1,569,496 | -0.01(-0.01%) |
Oct 01, 2007 | 69.03 | 69.07 | 68.97 | 69.05 | 6,177,357 | -0.19(-0.27%) |
Sep 28, 2007 | 69.29 | 69.37 | 69.23 | 69.23 | 822,776 | -0.08(-0.11%) |
Sep 27, 2007 | 69.21 | 69.39 | 69.21 | 69.31 | 1,031,394 | +0.13(+0.18%) |
Sep 26, 2007 | 69.22 | 69.28 | 69.16 | 69.18 | 619,630 | -0.04(-0.06%) |
Sep 25, 2007 | 69.21 | 69.28 | 69.12 | 69.22 | 717,556 | +0.06(+0.09%) |
Sep 24, 2007 | 69.11 | 69.17 | 69.06 | 69.16 | 339,635 | +0.08(+0.11%) |
Sep 21, 2007 | 69.03 | 69.16 | 69.01 | 69.09 | 490,966 | +0.09(+0.14%) |
Sep 20, 2007 | 69.11 | 69.15 | 68.99 | 68.99 | 2,531,248 | -0.26(-0.37%) |
Sep 19, 2007 | 69.07 | 69.25 | 69.07 | 69.25 | 1,880,701 | +0.11(+0.16%) |
Sep 18, 2007 | 68.97 | 69.18 | 68.05 | 69.14 | 872,373 | +0.09(+0.14%) |
Sep 17, 2007 | 68.98 | 69.14 | 68.98 | 69.05 | 408,336 | -0.01(-0.01%) |
Sep 14, 2007 | 69.15 | 69.19 | 68.85 | 69.05 | 529,464 | -0.01(-0.01%) |
Sep 13, 2007 | 69.11 | 69.14 | 69.00 | 69.06 | 624,535 | -0.10(-0.15%) |
Sep 12, 2007 | 69.14 | 69.28 | 69.11 | 69.16 | 481,341 | +0.06(+0.09%) |
Sep 11, 2007 | 69.16 | 69.20 | 69.11 | 69.11 | 631,108 | +0.01(+0.01%) |
Sep 10, 2007 | 69.20 | 69.28 | 69.10 | 69.10 | 811,391 | -0.10(-0.15%) |
Sep 07, 2007 | 69.16 | 69.20 | 69.10 | 69.20 | 552,703 | +0.26(+0.37%) |
Sep 06, 2007 | 69.01 | 69.02 | 68.83 | 68.94 | 398,594 | -0.09(-0.12%) |
Sep 05, 2007 | 68.98 | 69.05 | 68.93 | 69.03 | 421,012 | +0.18(+0.26%) |
Sep 04, 2007 | 69.00 | 69.00 | 68.40 | 68.85 | 708,380 | -0.37(-0.54%) |
Aug 31, 2007 | 69.05 | 69.22 | 68.93 | 69.22 | 2,866,689 | +0.11(+0.16%) |
Aug 30, 2007 | 69.12 | 69.17 | 69.08 | 69.11 | 457,280 | +0.06(+0.09%) |
Aug 29, 2007 | 69.10 | 69.18 | 69.05 | 69.05 | 520,661 | -0.09(-0.12%) |
Aug 28, 2007 | 68.99 | 69.14 | 68.99 | 69.14 | 707,517 | +0.18(+0.26%) |
Aug 27, 2007 | 68.92 | 68.98 | 68.86 | 68.96 | 563,854 | +0.09(+0.14%) |
Aug 24, 2007 | 68.97 | 68.99 | 68.83 | 68.87 | 822,379 | -0.13(-0.19%) |
Aug 23, 2007 | 68.95 | 69.08 | 68.92 | 68.99 | 988,270 | -0.04(-0.06%) |
Aug 22, 2007 | 69.01 | 69.06 | 68.96 | 69.04 | 908,575 | -0.09(-0.14%) |
Aug 21, 2007 | 69.20 | 69.21 | 69.02 | 69.13 | 1,028,764 | +0.09(+0.14%) |
Aug 20, 2007 | 68.95 | 69.10 | 68.94 | 69.04 | 1,208,460 | +0.09(+0.12%) |
Aug 17, 2007 | 68.89 | 68.99 | 68.85 | 68.95 | 1,098,600 | +0.06(+0.09%) |
Aug 16, 2007 | 68.88 | 69.14 | 68.84 | 68.89 | 2,912,112 | +0.14(+0.20%) |
Aug 15, 2007 | 68.73 | 68.82 | 68.67 | 68.76 | 1,524,660 | +0.09(+0.14%) |
Aug 14, 2007 | 68.50 | 68.66 | 68.50 | 68.66 | 2,019,036 | +0.09(+0.14%) |
Aug 13, 2007 | 68.49 | 68.59 | 68.47 | 68.57 | 708,221 | +0.06(+0.09%) |
Aug 10, 2007 | 68.59 | 68.60 | 68.48 | 68.51 | 2,229,360 | -0.03(-0.04%) |
Aug 09, 2007 | 68.48 | 68.53 | 68.43 | 68.53 | 1,542,554 | +0.20(+0.29%) |
Aug 08, 2007 | 68.34 | 68.36 | 68.26 | 68.34 | 626,413 | -0.05(-0.07%) |
Aug 07, 2007 | 68.43 | 68.55 | 68.34 | 68.39 | 1,313,936 | -0.06(-0.09%) |
Aug 06, 2007 | 68.52 | 68.58 | 68.43 | 68.45 | 3,425,027 | -0.05(-0.07%) |
Aug 03, 2007 | 68.48 | 68.50 | 68.36 | 68.50 | 727,353 | +0.14(+0.20%) |
Aug 02, 2007 | 68.33 | 68.37 | 68.30 | 68.36 | 450,473 | +0.03(+0.05%) |
Aug 01, 2007 | 68.38 | 68.43 | 68.30 | 68.33 | 1,016,087 | -0.32(-0.47%) |
Jul 31, 2007 | 68.55 | 68.65 | 68.51 | 68.65 | 528,055 | +0.11(+0.16%) |
Jul 30, 2007 | 68.64 | 68.68 | 68.54 | 68.54 | 913,974 | -0.09(-0.12%) |
Jul 27, 2007 | 68.59 | 68.65 | 68.53 | 68.63 | 1,244,024 | +0.08(+0.11%) |
Jul 26, 2007 | 68.49 | 68.60 | 68.48 | 68.55 | 2,036,753 | +0.16(+0.24%) |
Jul 25, 2007 | 68.36 | 68.41 | 68.34 | 68.39 | 370,971 | +0.05(+0.07%) |
Jul 24, 2007 | 68.32 | 68.36 | 68.30 | 68.34 | 426,177 | +0.07(+0.10%) |
Jul 23, 2007 | 68.30 | 68.32 | 68.26 | 68.27 | 345,777 | -0.05(-0.07%) |
Jul 20, 2007 | 68.26 | 68.34 | 68.25 | 68.32 | 613,502 | +0.11(+0.16%) |
Jul 19, 2007 | 68.17 | 68.22 | 68.16 | 68.21 | 2,764,224 | -0.01(-0.01%) |
Jul 18, 2007 | 68.17 | 68.24 | 68.15 | 68.22 | 717,376 | +0.10(+0.15%) |
Jul 17, 2007 | 68.12 | 68.17 | 68.10 | 68.12 | 2,470,911 | -0.04(-0.06%) |
Jul 16, 2007 | 68.09 | 68.16 | 68.08 | 68.16 | 346,833 | +0.07(+0.10%) |
Jul 13, 2007 | 68.10 | 68.10 | 68.03 | 68.09 | 1,242,498 | +0.03(+0.05%) |
Jul 12, 2007 | 68.15 | 68.15 | 68.01 | 68.06 | 645,662 | -0.04(-0.06%) |
Jul 11, 2007 | 68.15 | 68.15 | 68.07 | 68.10 | 370,073 | -0.03(-0.05%) |
Jul 10, 2007 | 68.07 | 68.13 | 68.02 | 68.13 | 790,646 | +0.13(+0.19%) |
Jul 09, 2007 | 67.94 | 68.01 | 67.94 | 68.01 | 765,968 | +0.05(+0.08%) |
Jul 06, 2007 | 67.95 | 67.97 | 67.90 | 67.95 | 1,163,976 | -0.01(-0.01%) |
Jul 05, 2007 | 67.99 | 68.01 | 67.94 | 67.96 | 962,801 | -0.09(-0.14%) |
Jul 03, 2007 | 68.09 | 68.11 | 68.01 | 68.06 | 347,890 | -0.03(-0.04%) |
Jul 02, 2007 | 68.05 | 68.10 | 68.03 | 68.08 | 5,641,477 | -0.21(-0.31%) |
Jun 29, 2007 | 68.24 | 68.30 | 68.19 | 68.30 | 1,248,484 | +0.14(+0.20%) |
Jun 28, 2007 | 68.19 | 68.23 | 68.14 | 68.16 | 423,477 | -0.02(-0.02%) |
Jun 27, 2007 | 68.27 | 68.27 | 68.18 | 68.18 | 528,760 | -0.01(-0.01%) |
Jun 26, 2007 | 68.21 | 68.21 | 68.16 | 68.19 | 542,375 | -0.04(-0.06%) |
Jun 25, 2007 | 68.21 | 68.23 | 68.14 | 68.23 | 446,247 | +0.06(+0.09%) |
Jun 22, 2007 | 68.05 | 68.17 | 68.05 | 68.17 | 414,439 | +0.09(+0.14%) |
Jun 21, 2007 | 68.08 | 68.12 | 68.06 | 68.07 | 209,860 | +0.03(+0.04%) |
Jun 20, 2007 | 68.08 | 68.10 | 68.01 | 68.05 | 1,219,141 | -0.07(-0.10%) |
Jun 19, 2007 | 68.07 | 68.13 | 68.02 | 68.12 | 1,404,588 | +0.12(+0.18%) |
Jun 18, 2007 | 67.97 | 68.00 | 67.94 | 68.00 | 541,671 | +0.00(+0.00%) |
Jun 15, 2007 | 67.94 | 68.00 | 67.90 | 68.00 | 403,054 | +0.09(+0.14%) |
Jun 14, 2007 | 67.90 | 67.92 | 67.87 | 67.90 | 400,590 | +0.00(+0.00%) |
Jun 13, 2007 | 67.89 | 67.93 | 67.85 | 67.90 | 695,075 | +0.02(+0.03%) |
Jun 12, 2007 | 67.90 | 67.94 | 67.85 | 67.89 | 1,004,350 | -0.03(-0.05%) |
Jun 11, 2007 | 67.92 | 67.96 | 67.91 | 67.92 | 419,839 | -0.02(-0.03%) |
Jun 08, 2007 | 67.90 | 67.94 | 67.89 | 67.94 | 1,325,714 | +0.03(+0.04%) |
Jun 07, 2007 | 67.95 | 67.97 | 67.86 | 67.91 | 1,230,367 | -0.08(-0.11%) |
Jun 06, 2007 | 67.95 | 68.01 | 67.93 | 67.99 | 914,678 | +0.09(+0.13%) |
Jun 05, 2007 | 67.94 | 67.96 | 67.90 | 67.90 | 345,454 | -0.06(-0.09%) |
Jun 04, 2007 | 67.95 | 67.97 | 67.92 | 67.96 | 284,391 | +0.03(+0.04%) |
Jun 01, 2007 | 67.96 | 68.03 | 67.92 | 67.94 | 2,144,500 | -0.28(-0.41%) |
May 31, 2007 | 68.27 | 68.27 | 68.20 | 68.22 | 1,113,037 | -0.04(-0.06%) |
May 30, 2007 | 68.25 | 68.28 | 68.22 | 68.26 | 547,304 | +0.05(+0.07%) |
May 29, 2007 | 68.24 | 68.26 | 68.21 | 68.21 | 365,143 | -0.07(-0.10%) |
May 25, 2007 | 68.21 | 68.29 | 68.20 | 68.28 | 1,936,400 | +0.04(+0.06%) |
May 24, 2007 | 68.25 | 68.26 | 68.18 | 68.24 | 991,439 | +0.03(+0.04%) |
May 23, 2007 | 68.24 | 68.27 | 68.21 | 68.21 | 753,761 | -0.02(-0.02%) |
May 22, 2007 | 68.22 | 68.25 | 68.19 | 68.23 | 1,193,202 | +0.02(+0.02%) |
May 21, 2007 | 68.19 | 68.25 | 68.19 | 68.21 | 1,000,360 | +0.02(+0.03%) |
May 18, 2007 | 68.24 | 68.24 | 68.19 | 68.19 | 1,009,045 | -0.07(-0.10%) |
May 17, 2007 | 68.28 | 68.29 | 68.24 | 68.26 | 463,031 | -0.04(-0.06%) |
May 16, 2007 | 68.28 | 68.32 | 68.19 | 68.30 | 1,582,172 | +0.07(+0.10%) |
May 15, 2007 | 68.29 | 68.30 | 68.23 | 68.24 | 1,111,511 | +0.02(+0.02%) |
May 14, 2007 | 68.27 | 68.29 | 68.22 | 68.22 | 328,758 | -0.05(-0.07%) |
May 11, 2007 | 68.35 | 68.35 | 68.24 | 68.27 | 1,443,321 | -0.03(-0.04%) |
May 10, 2007 | 68.25 | 68.30 | 68.24 | 68.30 | 537,563 | +0.06(+0.09%) |
May 09, 2007 | 68.29 | 68.31 | 68.23 | 68.24 | 643,080 | -0.05(-0.07%) |
May 08, 2007 | 68.29 | 68.30 | 68.25 | 68.29 | 365,143 | +0.03(+0.05%) |
May 07, 2007 | 68.26 | 68.29 | 68.24 | 68.25 | 1,076,299 | +0.00(+0.00%) |
May 04, 2007 | 68.26 | 68.28 | 68.24 | 68.25 | 319,914 | +0.03(+0.05%) |
May 03, 2007 | 68.24 | 68.25 | 68.19 | 68.22 | 378,406 | -0.05(-0.07%) |
May 02, 2007 | 68.27 | 68.29 | 68.23 | 68.27 | 282,748 | +0.03(+0.05%) |
May 01, 2007 | 68.32 | 68.33 | 68.22 | 68.24 | 413,735 | -0.27(-0.40%) |
Apr 30, 2007 | 68.47 | 68.54 | 68.45 | 68.51 | 312,209 | +0.05(+0.07%) |
Apr 27, 2007 | 68.47 | 68.47 | 68.42 | 68.46 | 313,852 | +0.03(+0.04%) |
Apr 26, 2007 | 68.48 | 68.48 | 68.40 | 68.43 | 1,591,796 | -0.05(-0.07%) |
Apr 25, 2007 | 68.48 | 68.51 | 68.47 | 68.48 | 994,374 | -0.03(-0.04%) |
Apr 24, 2007 | 68.44 | 68.51 | 68.43 | 68.51 | 309,861 | +0.06(+0.09%) |
Apr 23, 2007 | 68.41 | 68.46 | 68.24 | 68.45 | 2,230,801 | +0.05(+0.07%) |
Apr 20, 2007 | 68.38 | 68.42 | 68.36 | 68.40 | 344,134 | -0.02(-0.02%) |
Apr 19, 2007 | 68.42 | 68.45 | 68.38 | 68.42 | 261,973 | +0.00(+0.00%) |
Apr 18, 2007 | 68.36 | 68.42 | 68.36 | 68.42 | 1,147,661 | +0.09(+0.14%) |
Apr 17, 2007 | 68.30 | 68.33 | 68.27 | 68.32 | 467,081 | +0.11(+0.16%) |
Apr 16, 2007 | 68.24 | 68.27 | 68.20 | 68.21 | 335,096 | -0.01(-0.01%) |
Apr 13, 2007 | 68.25 | 68.28 | 68.18 | 68.22 | 306,457 | -0.03(-0.05%) |
Apr 12, 2007 | 68.24 | 68.26 | 68.19 | 68.25 | 439,322 | -0.01(-0.01%) |
Apr 11, 2007 | 68.30 | 68.31 | 68.21 | 68.26 | 908,340 | +0.00(+0.00%) |
Apr 10, 2007 | 68.22 | 68.28 | 68.21 | 68.26 | 915,852 | +0.09(+0.12%) |
Apr 09, 2007 | 68.19 | 68.21 | 68.17 | 68.18 | 418,078 | -0.15(-0.22%) |
Apr 05, 2007 | 68.33 | 68.36 | 68.29 | 68.33 | 319,134 | -0.03(-0.04%) |
Apr 04, 2007 | 68.34 | 68.37 | 68.30 | 68.36 | 475,658 | +0.04(+0.06%) |
Apr 03, 2007 | 68.30 | 68.33 | 68.26 | 68.31 | 491,905 | +0.00(+0.00%) |
Apr 02, 2007 | 68.30 | 68.32 | 68.26 | 68.31 | 368,430 | -0.24(-0.35%) |
Mar 30, 2007 | 68.56 | 68.65 | 68.48 | 68.55 | 545,426 | +0.00(+0.00%) |
Mar 29, 2007 | 68.57 | 68.57 | 68.53 | 68.55 | 393,430 | -0.03(-0.05%) |
Mar 28, 2007 | 68.59 | 68.67 | 68.58 | 68.59 | 503,877 | +0.03(+0.05%) |
Mar 27, 2007 | 68.53 | 68.57 | 68.51 | 68.55 | 502,234 | +0.01(+0.01%) |
Mar 26, 2007 | 68.51 | 68.57 | 68.47 | 68.54 | 615,380 | +0.07(+0.10%) |
Mar 23, 2007 | 68.53 | 68.57 | 68.47 | 68.47 | 338,852 | -0.04(-0.06%) |
Mar 22, 2007 | 68.54 | 68.58 | 68.48 | 68.52 | 448,360 | -0.07(-0.10%) |
Mar 21, 2007 | 68.47 | 68.59 | 68.45 | 68.59 | 486,271 | +0.11(+0.16%) |
Mar 20, 2007 | 68.50 | 68.50 | 68.45 | 68.47 | 726,883 | +0.06(+0.09%) |
Mar 19, 2007 | 68.43 | 68.43 | 68.40 | 68.42 | 279,931 | -0.06(-0.09%) |
Mar 16, 2007 | 68.44 | 68.48 | 68.42 | 68.47 | 988,622 | -0.01(-0.01%) |
Mar 15, 2007 | 68.48 | 68.49 | 68.45 | 68.48 | 702,587 | -0.02(-0.02%) |
Mar 14, 2007 | 68.46 | 68.56 | 68.46 | 68.50 | 730,991 | +0.02(+0.02%) |
Mar 13, 2007 | 68.39 | 68.52 | 68.44 | 68.48 | 1,041,440 | +0.09(+0.14%) |
Mar 12, 2007 | 68.39 | 68.41 | 68.35 | 68.39 | 424,768 | +0.06(+0.09%) |
Mar 09, 2007 | 68.32 | 68.35 | 68.29 | 68.33 | 651,531 | -0.12(-0.17%) |
Mar 08, 2007 | 68.42 | 68.46 | 68.38 | 68.45 | 428,994 | +0.00(+0.00%) |
Mar 07, 2007 | 68.41 | 68.47 | 68.37 | 68.45 | 454,228 | +0.07(+0.10%) |
Mar 06, 2007 | 68.36 | 68.45 | 68.33 | 68.38 | 601,295 | -0.06(-0.09%) |
Mar 05, 2007 | 68.47 | 68.47 | 68.36 | 68.44 | 1,664,684 | +0.03(+0.04%) |
Mar 02, 2007 | 68.37 | 68.43 | 68.36 | 68.42 | 1,143,671 | +0.07(+0.10%) |
Mar 01, 2007 | 68.33 | 68.40 | 68.27 | 68.35 | 1,176,442 | -0.13(-0.19%) |
Feb 28, 2007 | 68.53 | 68.56 | 68.43 | 68.47 | 782,283 | -0.05(-0.07%) |
Feb 27, 2007 | 68.40 | 68.59 | 68.36 | 68.53 | 1,599,660 | +0.16(+0.24%) |
Feb 26, 2007 | 68.34 | 68.36 | 68.32 | 68.36 | 542,990 | +0.05(+0.07%) |
Feb 23, 2007 | 68.27 | 68.32 | 68.25 | 68.31 | 446,365 | +0.08(+0.11%) |
Feb 22, 2007 | 68.25 | 68.26 | 68.20 | 68.24 | 293,664 | -0.04(-0.06%) |
Feb 21, 2007 | 68.25 | 68.28 | 68.24 | 68.28 | 262,208 | +0.03(+0.04%) |
Feb 20, 2007 | 68.23 | 68.27 | 68.23 | 68.25 | 300,237 | +0.01(+0.01%) |
Feb 16, 2007 | 68.24 | 68.27 | 68.20 | 68.24 | 403,993 | +0.02(+0.03%) |
Feb 15, 2007 | 68.24 | 68.25 | 68.21 | 68.23 | 511,623 | +0.03(+0.05%) |
Feb 14, 2007 | 68.10 | 68.20 | 68.10 | 68.19 | 699,770 | +0.15(+0.23%) |
Feb 13, 2007 | 68.08 | 68.08 | 68.04 | 68.04 | 809,278 | -0.01(-0.01%) |
Feb 12, 2007 | 68.07 | 68.08 | 68.03 | 68.05 | 627,000 | +0.00(+0.00%) |
Feb 09, 2007 | 68.08 | 68.09 | 68.04 | 68.05 | 513,267 | -0.07(-0.10%) |
Feb 08, 2007 | 68.10 | 68.13 | 68.07 | 68.12 | 254,931 | +0.03(+0.04%) |
Feb 07, 2007 | 68.07 | 68.12 | 68.07 | 68.09 | 1,300,010 | +0.03(+0.05%) |
Feb 06, 2007 | 68.01 | 68.07 | 67.99 | 68.06 | 347,772 | +0.08(+0.11%) |
Feb 05, 2007 | 68.01 | 68.03 | 67.97 | 67.98 | 890,617 | -0.02(-0.03%) |
Feb 02, 2007 | 68.00 | 68.01 | 67.95 | 68.00 | 356,693 | +0.03(+0.04%) |
Feb 01, 2007 | 68.06 | 68.06 | 67.95 | 67.97 | 610,803 | -0.26(-0.39%) |
Jan 31, 2007 | 68.15 | 68.24 | 68.15 | 68.24 | 618,314 | +0.08(+0.11%) |
Jan 30, 2007 | 68.16 | 68.18 | 68.13 | 68.16 | 349,650 | +0.02(+0.03%) |
Jan 29, 2007 | 68.15 | 68.19 | 68.11 | 68.14 | 1,030,055 | +0.01(+0.01%) |
Jan 26, 2007 | 68.12 | 68.16 | 68.10 | 68.13 | 604,699 | +0.01(+0.01%) |
Jan 25, 2007 | 68.16 | 68.16 | 68.09 | 68.13 | 831,931 | -0.05(-0.07%) |
Jan 24, 2007 | 68.14 | 68.33 | 68.13 | 68.18 | 621,249 | +0.03(+0.05%) |
Jan 23, 2007 | 68.17 | 68.17 | 68.12 | 68.14 | 373,946 | -0.03(-0.05%) |
Jan 22, 2007 | 68.17 | 68.18 | 68.13 | 68.18 | 353,641 | +0.03(+0.04%) |
Jan 19, 2007 | 68.17 | 68.18 | 68.13 | 68.15 | 484,158 | -0.01(-0.01%) |
Jan 18, 2007 | 68.13 | 68.18 | 68.11 | 68.16 | 717,611 | +0.03(+0.04%) |
Jan 17, 2007 | 68.14 | 68.18 | 68.11 | 68.13 | 729,231 | -0.03(-0.04%) |
Jan 16, 2007 | 68.14 | 68.19 | 67.95 | 68.16 | 495,895 | +0.07(+0.10%) |
Jan 12, 2007 | 68.12 | 68.16 | 68.07 | 68.09 | 321,364 | -0.04(-0.06%) |
Jan 11, 2007 | 68.16 | 68.19 | 68.12 | 68.13 | 809,983 | -0.05(-0.07%) |
Jan 10, 2007 | 68.23 | 68.23 | 68.18 | 68.19 | 336,035 | -0.02(-0.03%) |
Jan 09, 2007 | 68.20 | 68.22 | 68.17 | 68.20 | 791,673 | +0.03(+0.04%) |
Jan 08, 2007 | 68.21 | 68.21 | 68.18 | 68.18 | 313,265 | -0.02(-0.02%) |
Jan 05, 2007 | 68.18 | 68.22 | 68.14 | 68.19 | 306,692 | -0.07(-0.10%) |
Jan 04, 2007 | 68.22 | 68.26 | 68.19 | 68.26 | 586,976 | +0.07(+0.10%) |
Jan 03, 2007 | 68.16 | 68.24 | 68.13 | 68.19 | 1,462,100 | +0.07(+0.10%) |
Dec 29, 2006 | 68.09 | 68.13 | 68.07 | 68.13 | 1,054,351 | +0.02(+0.03%) |
Dec 28, 2006 | 68.18 | 68.19 | 68.07 | 68.11 | 809,748 | -0.04(-0.06%) |
Dec 27, 2006 | 68.21 | 68.21 | 68.13 | 68.15 | 642,376 | -0.24(-0.35%) |
Dec 26, 2006 | 68.42 | 68.42 | 68.36 | 68.39 | 1,472,194 | -0.01(-0.01%) |
Dec 22, 2006 | 68.37 | 68.43 | 68.34 | 68.40 | 1,287,686 | -0.01(-0.01%) |
Dec 21, 2006 | 68.37 | 68.45 | 68.33 | 68.41 | 1,582,054 | +0.05(+0.07%) |
Dec 20, 2006 | 68.35 | 68.36 | 68.32 | 68.36 | 696,132 | +0.04(+0.06%) |
Dec 19, 2006 | 68.30 | 68.34 | 68.30 | 68.31 | 307,279 | +0.01(+0.01%) |
Dec 18, 2006 | 68.31 | 68.32 | 68.28 | 68.30 | 1,321,019 | +0.00(+0.00%) |
Dec 15, 2006 | 68.41 | 68.42 | 68.29 | 68.30 | 1,043,905 | +0.03(+0.04%) |
Dec 14, 2006 | 68.32 | 68.32 | 68.26 | 68.28 | 1,317,029 | -0.03(-0.05%) |
Dec 13, 2006 | 68.33 | 68.36 | 68.29 | 68.31 | 377,937 | -0.09(-0.14%) |
Dec 12, 2006 | 68.36 | 68.42 | 68.34 | 68.41 | 325,824 | +0.09(+0.14%) |
Dec 11, 2006 | 68.35 | 68.36 | 68.30 | 68.31 | 614,793 | +0.01(+0.01%) |
Dec 08, 2006 | 68.40 | 68.40 | 68.30 | 68.30 | 552,938 | -0.09(-0.12%) |
Dec 07, 2006 | 68.42 | 68.42 | 68.38 | 68.39 | 1,413,039 | -0.02(-0.02%) |
Dec 06, 2006 | 68.44 | 68.44 | 68.38 | 68.41 | 1,688,745 | -0.01(-0.01%) |
Dec 05, 2006 | 68.43 | 68.47 | 68.35 | 68.42 | 4,320,809 | +0.00(+0.00%) |
Dec 04, 2006 | 68.42 | 68.44 | 68.39 | 68.42 | 324,885 | -0.01(-0.01%) |