Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 63.77 | 63.78 | 63.55 | 63.67 | 685,289 | -0.06(-0.09%) |
Mar 29, 2007 | 63.73 | 63.77 | 63.64 | 63.73 | 351,147 | -0.04(-0.07%) |
Mar 28, 2007 | 63.86 | 63.92 | 63.72 | 63.77 | 342,644 | +0.03(+0.05%) |
Mar 27, 2007 | 63.79 | 63.82 | 63.68 | 63.74 | 433,974 | +0.01(+0.02%) |
Mar 26, 2007 | 63.76 | 63.92 | 63.68 | 63.73 | 699,304 | -0.04(-0.06%) |
Mar 23, 2007 | 63.93 | 63.93 | 63.70 | 63.77 | 356,186 | -0.09(-0.14%) |
Mar 22, 2007 | 63.94 | 63.96 | 63.76 | 63.86 | 333,354 | -0.12(-0.19%) |
Mar 21, 2007 | 63.86 | 64.03 | 63.81 | 63.98 | 1,046,043 | +0.08(+0.13%) |
Mar 20, 2007 | 63.94 | 63.94 | 63.82 | 63.89 | 702,925 | +0.06(+0.10%) |
Mar 19, 2007 | 63.82 | 63.84 | 63.73 | 63.83 | 285,484 | -0.04(-0.07%) |
Mar 16, 2007 | 63.86 | 63.91 | 63.79 | 63.87 | 415,866 | +0.01(+0.01%) |
Mar 15, 2007 | 64.02 | 64.02 | 63.84 | 63.87 | 317,135 | -0.07(-0.11%) |
Mar 14, 2007 | 63.96 | 64.06 | 63.89 | 63.94 | 738,040 | -0.08(-0.12%) |
Mar 13, 2007 | 63.85 | 64.01 | 63.86 | 64.01 | 542,153 | +0.17(+0.26%) |
Mar 12, 2007 | 63.82 | 63.86 | 63.71 | 63.85 | 353,037 | +0.20(+0.31%) |
Mar 09, 2007 | 63.72 | 63.75 | 63.64 | 63.65 | 487,985 | -0.18(-0.28%) |
Mar 08, 2007 | 63.89 | 63.93 | 63.80 | 63.83 | 553,806 | -0.06(-0.09%) |
Mar 07, 2007 | 63.87 | 63.94 | 63.80 | 63.89 | 466,885 | +0.05(+0.08%) |
Mar 06, 2007 | 63.77 | 63.89 | 63.77 | 63.84 | 348,471 | -0.04(-0.07%) |
Mar 05, 2007 | 63.94 | 63.94 | 63.78 | 63.88 | 413,504 | -0.04(-0.06%) |
Mar 02, 2007 | 63.85 | 63.94 | 63.75 | 63.92 | 295,405 | +0.13(+0.21%) |
Mar 01, 2007 | 63.95 | 63.96 | 63.69 | 63.79 | 1,043,814 | -0.27(-0.42%) |
Feb 28, 2007 | 64.09 | 64.12 | 63.90 | 64.05 | 840,393 | -0.04(-0.06%) |
Feb 27, 2007 | 64.09 | 64.57 | 63.86 | 64.09 | 597,266 | +0.26(+0.41%) |
Feb 26, 2007 | 63.77 | 63.85 | 63.73 | 63.83 | 283,185 | +0.14(+0.22%) |
Feb 23, 2007 | 63.58 | 63.74 | 63.58 | 63.69 | 567,190 | +0.15(+0.24%) |
Feb 22, 2007 | 63.62 | 63.62 | 63.51 | 63.54 | 296,035 | -0.13(-0.20%) |
Feb 21, 2007 | 63.61 | 63.68 | 63.52 | 63.66 | 352,092 | +0.00(+0.00%) |
Feb 20, 2007 | 63.61 | 63.69 | 63.58 | 63.66 | 391,301 | +0.03(+0.04%) |
Feb 16, 2007 | 63.59 | 63.66 | 63.56 | 63.64 | 487,198 | +0.04(+0.07%) |
Feb 15, 2007 | 63.61 | 63.65 | 63.54 | 63.59 | 690,486 | +0.09(+0.14%) |
Feb 14, 2007 | 63.37 | 63.52 | 63.30 | 63.51 | 424,211 | +0.24(+0.38%) |
Feb 13, 2007 | 63.23 | 63.32 | 63.11 | 63.26 | 358,076 | -0.01(-0.01%) |
Feb 12, 2007 | 63.30 | 63.33 | 63.16 | 63.27 | 479,797 | -0.06(-0.10%) |
Feb 09, 2007 | 63.38 | 63.40 | 63.20 | 63.33 | 660,725 | -0.15(-0.23%) |
Feb 08, 2007 | 63.42 | 63.51 | 63.39 | 63.48 | 557,112 | +0.04(+0.06%) |
Feb 07, 2007 | 63.42 | 63.47 | 63.33 | 63.44 | 456,334 | +0.08(+0.12%) |
Feb 06, 2007 | 63.32 | 63.38 | 63.11 | 63.37 | 372,248 | +0.12(+0.19%) |
Feb 05, 2007 | 63.23 | 63.26 | 63.17 | 63.25 | 390,514 | +0.12(+0.19%) |
Feb 02, 2007 | 63.12 | 63.18 | 63.05 | 63.12 | 700,878 | +0.07(+0.11%) |
Feb 01, 2007 | 63.35 | 63.35 | 63.01 | 63.06 | 1,293,578 | -0.23(-0.36%) |
Jan 31, 2007 | 63.19 | 63.39 | 63.14 | 63.28 | 608,446 | +0.06(+0.09%) |
Jan 30, 2007 | 63.22 | 63.23 | 63.11 | 63.23 | 461,531 | +0.10(+0.16%) |
Jan 29, 2007 | 63.30 | 63.31 | 63.09 | 63.12 | 611,595 | -0.08(-0.13%) |
Jan 26, 2007 | 63.16 | 63.23 | 63.09 | 63.21 | 467,200 | -0.01(-0.01%) |
Jan 25, 2007 | 63.32 | 63.32 | 63.15 | 63.21 | 467,200 | -0.08(-0.13%) |
Jan 24, 2007 | 63.40 | 63.40 | 63.28 | 63.30 | 563,568 | -0.02(-0.03%) |
Jan 23, 2007 | 63.44 | 63.44 | 63.28 | 63.32 | 526,092 | -0.12(-0.19%) |
Jan 22, 2007 | 63.45 | 63.46 | 63.37 | 63.44 | 415,078 | +0.03(+0.05%) |
Jan 19, 2007 | 63.46 | 63.46 | 63.33 | 63.40 | 486,883 | -0.03(-0.04%) |
Jan 18, 2007 | 63.34 | 63.45 | 63.28 | 63.43 | 457,594 | +0.09(+0.14%) |
Jan 17, 2007 | 63.44 | 63.48 | 63.30 | 63.34 | 407,363 | -0.04(-0.06%) |
Jan 16, 2007 | 63.39 | 63.46 | 63.30 | 63.38 | 706,547 | +0.08(+0.13%) |
Jan 12, 2007 | 63.38 | 63.41 | 63.25 | 63.30 | 392,089 | -0.09(-0.14%) |
Jan 11, 2007 | 63.53 | 63.56 | 63.34 | 63.39 | 703,555 | -0.12(-0.19%) |
Jan 10, 2007 | 63.58 | 63.58 | 63.45 | 63.51 | 1,098,951 | -0.07(-0.11%) |
Jan 09, 2007 | 63.61 | 63.61 | 63.53 | 63.58 | 568,922 | +0.00(+0.00%) |
Jan 08, 2007 | 63.60 | 63.60 | 63.51 | 63.58 | 443,580 | +0.04(+0.06%) |
Jan 05, 2007 | 63.51 | 63.56 | 63.44 | 63.54 | 501,055 | -0.04(-0.07%) |
Jan 04, 2007 | 63.52 | 63.63 | 63.47 | 63.58 | 2,748,559 | +0.13(+0.21%) |
Jan 03, 2007 | 63.51 | 63.55 | 63.37 | 63.45 | 741,819 | +0.13(+0.21%) |
Dec 29, 2006 | 63.33 | 63.33 | 63.26 | 63.32 | 439,013 | +0.03(+0.04%) |
Dec 28, 2006 | 63.47 | 63.49 | 63.26 | 63.29 | 514,754 | -0.11(-0.18%) |
Dec 27, 2006 | 63.51 | 63.58 | 63.29 | 63.40 | 1,230,592 | -0.41(-0.64%) |
Dec 26, 2006 | 63.68 | 63.82 | 63.68 | 63.81 | 261,392 | -0.02(-0.03%) |
Dec 22, 2006 | 63.84 | 63.85 | 63.68 | 63.83 | 726,388 | -0.06(-0.09%) |
Dec 21, 2006 | 63.81 | 63.93 | 63.65 | 63.89 | 481,844 | +0.13(+0.20%) |
Dec 20, 2006 | 63.77 | 63.82 | 63.72 | 63.76 | 525,147 | +0.04(+0.07%) |
Dec 19, 2006 | 63.71 | 63.79 | 63.69 | 63.72 | 398,230 | -0.03(-0.04%) |
Dec 18, 2006 | 63.74 | 63.75 | 63.67 | 63.74 | 371,618 | +0.04(+0.06%) |
Dec 15, 2006 | 64.03 | 64.03 | 63.65 | 63.70 | 494,441 | -0.01(-0.02%) |
Dec 14, 2006 | 63.81 | 63.81 | 63.67 | 63.72 | 3,652,883 | -0.09(-0.14%) |
Dec 13, 2006 | 63.88 | 63.90 | 63.76 | 63.80 | 339,653 | -0.20(-0.31%) |
Dec 12, 2006 | 63.95 | 64.01 | 63.89 | 64.00 | 349,573 | +0.13(+0.20%) |
Dec 11, 2006 | 63.88 | 63.92 | 63.82 | 63.87 | 392,403 | +0.04(+0.06%) |
Dec 08, 2006 | 63.94 | 63.97 | 63.82 | 63.84 | 573,489 | -0.13(-0.21%) |
Dec 07, 2006 | 63.98 | 63.99 | 63.90 | 63.97 | 266,903 | -0.06(-0.09%) |
Dec 06, 2006 | 64.03 | 64.07 | 63.98 | 64.03 | 350,833 | -0.05(-0.08%) |
Dec 05, 2006 | 64.16 | 64.16 | 63.98 | 64.08 | 548,767 | -0.04(-0.06%) |
Dec 04, 2006 | 64.05 | 64.13 | 63.96 | 64.12 | 290,681 | +0.06(+0.10%) |
Dec 01, 2006 | 64.10 | 64.12 | 63.86 | 64.05 | 558,215 | -0.13(-0.21%) |
Nov 30, 2006 | 64.10 | 64.22 | 64.05 | 64.19 | 327,843 | +0.20(+0.31%) |
Nov 29, 2006 | 64.10 | 64.11 | 63.94 | 63.99 | 473,813 | -0.10(-0.15%) |
Nov 28, 2006 | 64.06 | 64.10 | 63.89 | 64.08 | 424,369 | +0.17(+0.27%) |
Nov 27, 2006 | 63.84 | 63.97 | 63.77 | 63.91 | 300,759 | -0.03(-0.05%) |
Nov 24, 2006 | 63.95 | 64.00 | 63.92 | 63.94 | 277,454 | +0.03(+0.05%) |
Nov 22, 2006 | 63.80 | 63.94 | 63.79 | 63.91 | 431,455 | +0.08(+0.12%) |
Nov 21, 2006 | 63.75 | 63.85 | 63.70 | 63.84 | 395,553 | +0.08(+0.13%) |
Nov 20, 2006 | 63.73 | 63.78 | 63.66 | 63.75 | 349,888 | +0.04(+0.07%) |
Nov 17, 2006 | 63.58 | 63.73 | 63.56 | 63.71 | 841,495 | +0.17(+0.26%) |
Nov 16, 2006 | 63.73 | 63.74 | 63.49 | 63.54 | 480,427 | -0.06(-0.09%) |
Nov 15, 2006 | 63.68 | 63.68 | 63.55 | 63.60 | 335,243 | -0.12(-0.19%) |
Nov 14, 2006 | 63.79 | 63.81 | 63.69 | 63.72 | 301,861 | +0.09(+0.14%) |
Nov 13, 2006 | 63.61 | 63.66 | 63.54 | 63.63 | 295,562 | -0.08(-0.12%) |
Nov 10, 2006 | 63.66 | 63.72 | 63.58 | 63.71 | 228,954 | +0.14(+0.22%) |
Nov 09, 2006 | 63.52 | 63.58 | 63.47 | 63.57 | 200,296 | +0.02(+0.03%) |
Nov 08, 2006 | 63.42 | 63.56 | 63.38 | 63.55 | 291,940 | +0.17(+0.27%) |
Nov 07, 2006 | 63.41 | 63.51 | 63.36 | 63.38 | 354,927 | +0.16(+0.25%) |
Nov 06, 2006 | 63.19 | 63.27 | 63.14 | 63.22 | 377,917 | +0.00(+0.00%) |
Nov 03, 2006 | 63.29 | 63.32 | 63.11 | 63.22 | 271,785 | -0.33(-0.52%) |
Nov 02, 2006 | 63.51 | 63.56 | 63.49 | 63.55 | 392,718 | -0.07(-0.11%) |
Nov 01, 2006 | 63.54 | 63.63 | 63.38 | 63.62 | 1,217,365 | -0.16(-0.25%) |
Oct 31, 2006 | 63.54 | 63.78 | 63.52 | 63.78 | 298,869 | +0.23(+0.37%) |
Oct 30, 2006 | 63.52 | 63.55 | 63.46 | 63.54 | 276,036 | +0.01(+0.02%) |
Oct 27, 2006 | 63.58 | 63.58 | 63.39 | 63.53 | 419,330 | +0.13(+0.20%) |
Oct 26, 2006 | 63.31 | 63.42 | 63.25 | 63.40 | 292,728 | +0.17(+0.27%) |
Oct 25, 2006 | 63.00 | 63.25 | 63.00 | 63.23 | 389,884 | +0.20(+0.31%) |
Oct 24, 2006 | 63.02 | 63.07 | 63.00 | 63.04 | 329,102 | +0.07(+0.11%) |
Oct 23, 2006 | 63.00 | 63.03 | 62.94 | 62.97 | 313,356 | -0.18(-0.29%) |
Oct 20, 2006 | 63.18 | 63.19 | 63.10 | 63.15 | 225,648 | -0.02(-0.03%) |
Oct 19, 2006 | 63.12 | 63.18 | 63.06 | 63.17 | 274,304 | -0.03(-0.05%) |
Oct 18, 2006 | 63.14 | 63.22 | 63.10 | 63.20 | 479,797 | +0.08(+0.12%) |
Oct 17, 2006 | 63.24 | 63.25 | 63.07 | 63.12 | 227,695 | +0.10(+0.15%) |
Oct 16, 2006 | 63.09 | 63.09 | 62.97 | 63.03 | 302,806 | +0.10(+0.16%) |
Oct 13, 2006 | 63.00 | 63.01 | 62.91 | 62.93 | 405,316 | -0.16(-0.25%) |
Oct 12, 2006 | 63.09 | 63.19 | 63.02 | 63.09 | 411,299 | +0.06(+0.10%) |
Oct 11, 2006 | 63.18 | 63.19 | 62.97 | 63.02 | 433,974 | -0.07(-0.11%) |
Oct 10, 2006 | 63.17 | 63.19 | 63.07 | 63.09 | 529,713 | -0.25(-0.39%) |
Oct 09, 2006 | 63.26 | 63.35 | 63.24 | 63.34 | 286,429 | +0.13(+0.21%) |
Oct 06, 2006 | 63.42 | 63.42 | 63.21 | 63.21 | 517,274 | -0.23(-0.37%) |
Oct 05, 2006 | 63.58 | 63.58 | 63.44 | 63.44 | 327,213 | -0.20(-0.31%) |
Oct 04, 2006 | 63.44 | 63.65 | 63.39 | 63.64 | 397,127 | +0.25(+0.39%) |
Oct 03, 2006 | 63.44 | 63.44 | 63.26 | 63.39 | 539,004 | -0.01(-0.02%) |
Oct 02, 2006 | 63.34 | 63.47 | 63.32 | 63.40 | 274,147 | -0.16(-0.25%) |
Sep 29, 2006 | 63.65 | 63.73 | 63.56 | 63.56 | 652,379 | -0.01(-0.02%) |
Sep 28, 2006 | 63.69 | 63.69 | 63.56 | 63.58 | 244,701 | -0.06(-0.10%) |
Sep 27, 2006 | 63.76 | 63.84 | 63.64 | 63.64 | 677,731 | -0.03(-0.04%) |
Sep 26, 2006 | 63.73 | 63.75 | 63.64 | 63.66 | 535,697 | -0.01(-0.01%) |
Sep 25, 2006 | 63.67 | 63.77 | 63.65 | 63.67 | 279,343 | +0.13(+0.20%) |
Sep 22, 2006 | 63.59 | 63.66 | 63.54 | 63.54 | 426,731 | +0.08(+0.13%) |
Sep 21, 2006 | 63.31 | 63.52 | 63.19 | 63.46 | 408,622 | +0.23(+0.36%) |
Sep 20, 2006 | 63.31 | 63.34 | 63.19 | 63.23 | 339,338 | +0.07(+0.11%) |
Sep 19, 2006 | 63.17 | 63.23 | 63.12 | 63.16 | 209,586 | +0.15(+0.23%) |
Sep 18, 2006 | 62.93 | 63.03 | 62.78 | 63.02 | 373,823 | -0.01(-0.02%) |
Sep 15, 2006 | 63.16 | 63.16 | 63.03 | 63.03 | 192,895 | -0.02(-0.03%) |
Sep 14, 2006 | 63.12 | 63.16 | 63.04 | 63.05 | 271,470 | -0.09(-0.14%) |
Sep 13, 2006 | 63.18 | 63.21 | 63.07 | 63.14 | 205,649 | +0.05(+0.08%) |
Sep 12, 2006 | 62.98 | 63.11 | 62.93 | 63.09 | 199,351 | +0.15(+0.24%) |
Sep 11, 2006 | 63.04 | 63.06 | 62.91 | 62.93 | 300,444 | -0.04(-0.07%) |
Sep 08, 2006 | 63.04 | 63.08 | 62.98 | 62.98 | 189,430 | +0.07(+0.11%) |
Sep 07, 2006 | 62.90 | 63.02 | 62.85 | 62.91 | 429,723 | -0.01(-0.01%) |
Sep 06, 2006 | 62.88 | 62.95 | 62.84 | 62.92 | 223,915 | +0.01(+0.02%) |
Sep 05, 2006 | 63.00 | 63.06 | 62.90 | 62.90 | 216,515 | -0.08(-0.12%) |
Sep 01, 2006 | 62.97 | 63.06 | 62.91 | 62.98 | 196,831 | -0.24(-0.38%) |
Aug 31, 2006 | 63.18 | 63.33 | 63.17 | 63.22 | 266,274 | +0.12(+0.19%) |
Aug 30, 2006 | 63.07 | 63.16 | 63.07 | 63.10 | 230,686 | +0.06(+0.09%) |
Aug 29, 2006 | 63.04 | 63.06 | 62.90 | 63.04 | 211,948 | +0.03(+0.04%) |
Aug 28, 2006 | 63.01 | 63.12 | 62.99 | 63.02 | 463,263 | -0.06(-0.09%) |
Aug 25, 2006 | 63.07 | 63.15 | 63.01 | 63.07 | 273,360 | +0.06(+0.10%) |
Aug 24, 2006 | 63.10 | 63.11 | 63.01 | 63.01 | 314,301 | -0.01(-0.01%) |
Aug 23, 2006 | 63.00 | 63.06 | 62.91 | 63.02 | 247,378 | +0.02(+0.03%) |
Aug 22, 2006 | 63.00 | 63.06 | 62.95 | 63.00 | 680,250 | -0.03(-0.05%) |
Aug 21, 2006 | 62.99 | 63.04 | 62.92 | 63.03 | 551,916 | +0.15(+0.24%) |
Aug 18, 2006 | 62.95 | 62.97 | 62.86 | 62.88 | 707,019 | +0.04(+0.07%) |
Aug 17, 2006 | 62.96 | 62.96 | 62.81 | 62.83 | 225,333 | +0.01(+0.02%) |
Aug 16, 2006 | 62.90 | 62.90 | 62.81 | 62.82 | 296,507 | +0.20(+0.32%) |
Aug 15, 2006 | 62.66 | 62.71 | 62.57 | 62.62 | 424,211 | +0.15(+0.24%) |
Aug 14, 2006 | 62.50 | 62.52 | 62.39 | 62.46 | 307,530 | -0.07(-0.11%) |
Aug 11, 2006 | 62.57 | 62.57 | 62.48 | 62.53 | 172,424 | -0.05(-0.08%) |
Aug 10, 2006 | 62.67 | 62.68 | 62.46 | 62.59 | 226,277 | -0.09(-0.14%) |
Aug 09, 2006 | 62.52 | 62.69 | 62.52 | 62.67 | 207,382 | +0.05(+0.08%) |
Aug 08, 2006 | 62.61 | 62.72 | 62.56 | 62.62 | 216,200 | +0.00(+0.00%) |
Aug 07, 2006 | 62.63 | 62.66 | 62.56 | 62.62 | 329,732 | +0.01(+0.01%) |
Aug 04, 2006 | 62.59 | 62.69 | 62.59 | 62.62 | 214,153 | +0.20(+0.32%) |
Aug 03, 2006 | 62.48 | 62.52 | 62.33 | 62.42 | 519,793 | +0.01(+0.02%) |
Aug 02, 2006 | 62.45 | 62.51 | 62.36 | 62.41 | 200,611 | +0.03(+0.04%) |
Aug 01, 2006 | 62.35 | 62.39 | 62.18 | 62.38 | 307,057 | -0.18(-0.28%) |
Jul 31, 2006 | 62.55 | 62.62 | 62.52 | 62.56 | 773,312 | -0.01(-0.01%) |
Jul 28, 2006 | 62.57 | 62.61 | 62.46 | 62.57 | 165,968 | +0.13(+0.21%) |
Jul 27, 2006 | 62.42 | 62.49 | 62.27 | 62.43 | 213,680 | +0.10(+0.16%) |
Jul 26, 2006 | 62.27 | 62.45 | 62.20 | 62.33 | 184,549 | +0.04(+0.06%) |
Jul 25, 2006 | 62.34 | 62.34 | 62.19 | 62.29 | 136,207 | -0.05(-0.08%) |
Jul 24, 2006 | 62.29 | 62.37 | 62.27 | 62.34 | 271,627 | +0.10(+0.15%) |
Jul 21, 2006 | 62.40 | 62.41 | 62.24 | 62.25 | 220,136 | -0.04(-0.06%) |
Jul 20, 2006 | 62.13 | 62.34 | 62.12 | 62.29 | 144,080 | +0.06(+0.10%) |
Jul 19, 2006 | 61.90 | 62.22 | 61.86 | 62.22 | 203,287 | +0.24(+0.39%) |
Jul 18, 2006 | 61.97 | 62.05 | 61.90 | 61.98 | 352,565 | -0.04(-0.07%) |
Jul 17, 2006 | 62.10 | 62.13 | 62.01 | 62.03 | 294,932 | -0.13(-0.21%) |
Jul 14, 2006 | 62.11 | 62.17 | 62.00 | 62.16 | 1,163,197 | +0.08(+0.13%) |
Jul 13, 2006 | 61.94 | 62.11 | 61.94 | 62.08 | 786,067 | +0.05(+0.08%) |
Jul 12, 2006 | 61.92 | 62.03 | 61.85 | 62.03 | 272,572 | +0.04(+0.06%) |
Jul 11, 2006 | 61.98 | 62.05 | 61.89 | 61.99 | 321,229 | +0.10(+0.16%) |
Jul 10, 2006 | 61.91 | 61.94 | 61.83 | 61.89 | 145,813 | +0.06(+0.09%) |
Jul 07, 2006 | 61.68 | 61.94 | 61.67 | 61.83 | 673,322 | +0.23(+0.37%) |
Jul 06, 2006 | 61.66 | 61.66 | 61.52 | 61.60 | 215,727 | -0.03(-0.04%) |
Jul 05, 2006 | 61.74 | 61.74 | 61.42 | 61.63 | 409,567 | -0.10(-0.16%) |
Jul 03, 2006 | 61.59 | 61.83 | 61.59 | 61.73 | 139,829 | -0.15(-0.25%) |
Jun 30, 2006 | 61.95 | 61.99 | 61.85 | 61.88 | 295,090 | -0.01(-0.01%) |
Jun 29, 2006 | 61.70 | 61.90 | 61.66 | 61.89 | 386,892 | +0.22(+0.35%) |
Jun 28, 2006 | 61.83 | 61.83 | 61.66 | 61.67 | 170,062 | -0.06(-0.10%) |
Jun 27, 2006 | 61.78 | 61.79 | 61.61 | 61.73 | 1,174,692 | +0.17(+0.28%) |
Jun 26, 2006 | 61.61 | 61.75 | 61.54 | 61.56 | 883,538 | -0.18(-0.29%) |
Jun 23, 2006 | 61.75 | 61.80 | 61.67 | 61.74 | 522,470 | +0.03(+0.05%) |
Jun 22, 2006 | 61.97 | 61.97 | 61.65 | 61.71 | 391,616 | -0.27(-0.43%) |
Jun 21, 2006 | 61.92 | 62.04 | 61.86 | 61.98 | 150,694 | +0.02(+0.03%) |
Jun 20, 2006 | 61.99 | 62.00 | 61.87 | 61.96 | 171,952 | +0.04(+0.06%) |
Jun 19, 2006 | 62.01 | 62.08 | 61.87 | 61.92 | 258,873 | -0.17(-0.27%) |
Jun 16, 2006 | 62.22 | 62.24 | 61.96 | 62.08 | 358,863 | -0.04(-0.06%) |
Jun 15, 2006 | 62.19 | 62.20 | 60.97 | 62.12 | 180,770 | -0.10(-0.16%) |
Jun 14, 2006 | 62.36 | 62.39 | 62.14 | 62.22 | 248,795 | -0.23(-0.38%) |
Jun 13, 2006 | 62.49 | 62.52 | 62.31 | 62.46 | 396,970 | +0.18(+0.29%) |
Jun 12, 2006 | 62.46 | 62.46 | 62.27 | 62.28 | 305,010 | -0.19(-0.30%) |
Jun 09, 2006 | 62.31 | 62.50 | 62.31 | 62.47 | 262,652 | +0.09(+0.14%) |
Jun 08, 2006 | 62.35 | 62.52 | 62.24 | 62.38 | 322,961 | +0.21(+0.34%) |
Jun 07, 2006 | 62.31 | 62.32 | 62.14 | 62.17 | 503,889 | -0.20(-0.32%) |
Jun 06, 2006 | 62.29 | 62.39 | 62.16 | 62.37 | 402,324 | +0.17(+0.27%) |
Jun 05, 2006 | 62.21 | 62.40 | 62.20 | 62.20 | 560,892 | -0.20(-0.33%) |
Jun 02, 2006 | 62.33 | 62.41 | 62.24 | 62.41 | 181,872 | +0.48(+0.77%) |
Jun 01, 2006 | 62.01 | 62.06 | 61.86 | 61.93 | 726,703 | -0.29(-0.47%) |
May 31, 2006 | 62.43 | 62.43 | 62.18 | 62.22 | 654,269 | -0.14(-0.22%) |
May 30, 2006 | 62.36 | 62.41 | 62.30 | 62.36 | 320,284 | -0.14(-0.22%) |
May 26, 2006 | 62.42 | 62.57 | 62.25 | 62.50 | 433,030 | +0.27(+0.43%) |
May 25, 2006 | 62.39 | 62.48 | 62.19 | 62.24 | 298,397 | -0.01(-0.01%) |
May 24, 2006 | 62.36 | 62.50 | 62.24 | 62.24 | 302,806 | +0.01(+0.02%) |
May 23, 2006 | 62.27 | 62.36 | 62.18 | 62.23 | 387,522 | -0.17(-0.27%) |
May 22, 2006 | 62.51 | 62.59 | 62.34 | 62.40 | 589,393 | +0.01(+0.02%) |
May 19, 2006 | 62.34 | 62.50 | 62.32 | 62.39 | 498,850 | -0.01(-0.02%) |
May 18, 2006 | 62.28 | 62.40 | 62.26 | 62.40 | 353,037 | +0.26(+0.42%) |
May 17, 2006 | 62.08 | 62.14 | 61.86 | 62.14 | 256,983 | -0.18(-0.29%) |
May 16, 2006 | 62.01 | 62.34 | 62.01 | 62.32 | 742,134 | +0.30(+0.49%) |
May 15, 2006 | 62.05 | 62.15 | 61.99 | 62.01 | 198,563 | +0.04(+0.06%) |
May 12, 2006 | 62.06 | 62.11 | 61.84 | 61.98 | 286,272 | -0.13(-0.21%) |
May 11, 2006 | 62.18 | 62.18 | 62.05 | 62.11 | 294,302 | -0.04(-0.06%) |
May 10, 2006 | 62.22 | 62.36 | 61.74 | 62.15 | 268,793 | -0.07(-0.11%) |
May 09, 2006 | 62.20 | 62.25 | 62.15 | 62.22 | 271,627 | -0.03(-0.05%) |
May 08, 2006 | 62.23 | 62.27 | 62.15 | 62.25 | 182,659 | +0.04(+0.07%) |
May 05, 2006 | 62.32 | 62.32 | 62.09 | 62.20 | 202,500 | +0.11(+0.18%) |
May 04, 2006 | 62.07 | 62.15 | 61.82 | 62.09 | 162,346 | -0.03(-0.05%) |
May 03, 2006 | 62.17 | 62.19 | 61.92 | 62.12 | 202,500 | -0.04(-0.07%) |
May 02, 2006 | 62.13 | 62.21 | 62.05 | 62.17 | 193,682 | +0.06(+0.10%) |
May 01, 2006 | 62.29 | 62.29 | 62.03 | 62.10 | 256,668 | -0.48(-0.77%) |
Apr 28, 2006 | 62.52 | 62.59 | 62.38 | 62.59 | 344,062 | +0.14(+0.22%) |
Apr 27, 2006 | 62.24 | 62.53 | 62.20 | 62.45 | 225,805 | +0.15(+0.23%) |
Apr 26, 2006 | 62.31 | 62.37 | 62.20 | 62.30 | 202,028 | -0.11(-0.17%) |
Apr 25, 2006 | 62.59 | 62.59 | 62.26 | 62.41 | 173,212 | -0.21(-0.33%) |
Apr 24, 2006 | 62.55 | 62.65 | 62.44 | 62.62 | 222,498 | +0.23(+0.38%) |
Apr 21, 2006 | 62.39 | 62.50 | 62.29 | 62.38 | 623,563 | -0.01(-0.01%) |
Apr 20, 2006 | 62.50 | 62.52 | 62.27 | 62.39 | 381,538 | -0.10(-0.15%) |
Apr 19, 2006 | 62.50 | 62.52 | 62.30 | 62.48 | 366,894 | +0.06(+0.09%) |
Apr 18, 2006 | 62.47 | 62.55 | 62.41 | 62.43 | 324,221 | -0.04(-0.07%) |
Apr 17, 2006 | 62.39 | 62.48 | 62.27 | 62.47 | 171,952 | +0.10(+0.16%) |
Apr 13, 2006 | 62.50 | 62.46 | 62.27 | 62.37 | 286,902 | -0.13(-0.20%) |
Apr 12, 2006 | 62.50 | 62.64 | 62.37 | 62.50 | 269,895 | -0.07(-0.11%) |
Apr 11, 2006 | 62.55 | 62.61 | 62.40 | 62.57 | 306,742 | +0.13(+0.20%) |
Apr 10, 2006 | 62.27 | 62.45 | 62.27 | 62.44 | 421,062 | -0.04(-0.07%) |
Apr 07, 2006 | 62.60 | 62.60 | 62.34 | 62.48 | 393,821 | -0.21(-0.33%) |
Apr 06, 2006 | 62.74 | 62.74 | 62.62 | 62.69 | 444,052 | -0.11(-0.18%) |
Apr 05, 2006 | 62.85 | 62.85 | 62.68 | 62.81 | 308,474 | +0.11(+0.17%) |
Apr 04, 2006 | 62.72 | 62.79 | 62.62 | 62.70 | 786,540 | +0.08(+0.13%) |