Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.25 | 68.33 | 68.24 | 68.30 | 313,180 | +0.05(+0.07%) |
Apr 27, 2007 | 68.25 | 68.26 | 68.20 | 68.25 | 314,828 | +0.03(+0.04%) |
Apr 26, 2007 | 68.27 | 68.27 | 68.19 | 68.22 | 1,596,747 | -0.05(-0.07%) |
Apr 25, 2007 | 68.27 | 68.30 | 68.25 | 68.27 | 997,466 | -0.03(-0.04%) |
Apr 24, 2007 | 68.23 | 68.30 | 68.22 | 68.30 | 310,825 | +0.06(+0.09%) |
Apr 23, 2007 | 68.19 | 68.25 | 68.03 | 68.24 | 2,237,740 | +0.05(+0.07%) |
Apr 20, 2007 | 68.17 | 68.20 | 68.14 | 68.19 | 345,204 | -0.02(-0.02%) |
Apr 19, 2007 | 68.20 | 68.24 | 68.17 | 68.20 | 262,788 | +0.00(+0.00%) |
Apr 18, 2007 | 68.15 | 68.20 | 68.14 | 68.20 | 1,151,231 | +0.09(+0.14%) |
Apr 17, 2007 | 68.09 | 68.12 | 68.06 | 68.11 | 468,533 | +0.11(+0.16%) |
Apr 16, 2007 | 68.03 | 68.06 | 67.99 | 68.00 | 336,138 | -0.01(-0.01%) |
Apr 13, 2007 | 68.04 | 68.07 | 67.97 | 68.01 | 307,411 | -0.03(-0.05%) |
Apr 12, 2007 | 68.03 | 68.05 | 67.97 | 68.04 | 440,689 | -0.01(-0.01%) |
Apr 11, 2007 | 68.08 | 68.10 | 68.00 | 68.05 | 911,165 | +0.00(+0.00%) |
Apr 10, 2007 | 68.01 | 68.07 | 68.00 | 68.05 | 918,700 | +0.08(+0.12%) |
Apr 09, 2007 | 67.98 | 68.00 | 67.96 | 67.97 | 419,378 | -0.15(-0.22%) |
Apr 05, 2007 | 68.12 | 68.14 | 68.08 | 68.12 | 320,126 | -0.03(-0.04%) |
Apr 04, 2007 | 68.13 | 68.16 | 68.09 | 68.14 | 477,138 | +0.04(+0.06%) |
Apr 03, 2007 | 68.08 | 68.12 | 68.05 | 68.10 | 493,435 | +0.00(+0.00%) |
Apr 02, 2007 | 68.09 | 68.11 | 68.05 | 68.10 | 369,576 | -0.24(-0.35%) |
Mar 30, 2007 | 68.35 | 68.43 | 68.26 | 68.34 | 547,123 | +0.00(+0.00%) |
Mar 29, 2007 | 68.36 | 68.36 | 68.31 | 68.34 | 394,654 | -0.03(-0.05%) |
Mar 28, 2007 | 68.37 | 68.46 | 68.36 | 68.37 | 505,444 | +0.03(+0.05%) |
Mar 27, 2007 | 68.32 | 68.36 | 68.30 | 68.34 | 503,796 | +0.01(+0.01%) |
Mar 26, 2007 | 68.30 | 68.36 | 68.25 | 68.33 | 617,294 | +0.07(+0.10%) |
Mar 23, 2007 | 68.32 | 68.36 | 68.25 | 68.26 | 339,906 | -0.04(-0.06%) |
Mar 22, 2007 | 68.33 | 68.36 | 68.27 | 68.30 | 449,754 | -0.07(-0.10%) |
Mar 21, 2007 | 68.25 | 68.38 | 68.24 | 68.37 | 487,783 | +0.11(+0.16%) |
Mar 20, 2007 | 68.29 | 68.29 | 68.24 | 68.26 | 729,144 | +0.06(+0.09%) |
Mar 19, 2007 | 68.22 | 68.22 | 68.19 | 68.20 | 280,802 | -0.06(-0.09%) |
Mar 16, 2007 | 68.23 | 68.27 | 68.21 | 68.26 | 991,697 | -0.01(-0.01%) |
Mar 15, 2007 | 68.27 | 68.28 | 68.24 | 68.27 | 704,773 | -0.02(-0.02%) |
Mar 14, 2007 | 68.25 | 68.35 | 68.25 | 68.29 | 733,265 | +0.02(+0.02%) |
Mar 13, 2007 | 68.18 | 68.30 | 68.23 | 68.27 | 1,044,679 | +0.09(+0.14%) |
Mar 12, 2007 | 68.18 | 68.19 | 68.14 | 68.18 | 426,089 | +0.06(+0.09%) |
Mar 09, 2007 | 68.11 | 68.14 | 68.08 | 68.12 | 653,557 | -0.12(-0.17%) |
Mar 08, 2007 | 68.20 | 68.25 | 68.17 | 68.24 | 430,328 | +0.00(+0.00%) |
Mar 07, 2007 | 68.19 | 68.25 | 68.16 | 68.24 | 455,641 | +0.07(+0.10%) |
Mar 06, 2007 | 68.15 | 68.24 | 68.12 | 68.17 | 603,166 | -0.06(-0.09%) |
Mar 05, 2007 | 68.26 | 68.26 | 68.15 | 68.23 | 1,669,862 | +0.03(+0.04%) |
Mar 02, 2007 | 68.16 | 68.22 | 68.14 | 68.20 | 1,147,228 | +0.07(+0.10%) |
Mar 01, 2007 | 68.12 | 68.19 | 68.06 | 68.14 | 1,180,101 | -0.13(-0.19%) |
Feb 28, 2007 | 68.32 | 68.35 | 68.22 | 68.26 | 784,716 | -0.05(-0.07%) |
Feb 27, 2007 | 68.19 | 68.37 | 68.15 | 68.31 | 1,604,636 | +0.16(+0.24%) |
Feb 26, 2007 | 68.13 | 68.15 | 68.11 | 68.15 | 544,679 | +0.05(+0.07%) |
Feb 23, 2007 | 68.06 | 68.11 | 68.04 | 68.10 | 447,753 | +0.08(+0.11%) |
Feb 22, 2007 | 68.04 | 68.05 | 67.99 | 68.02 | 294,577 | -0.04(-0.06%) |
Feb 21, 2007 | 68.04 | 68.07 | 68.02 | 68.07 | 263,024 | +0.03(+0.04%) |
Feb 20, 2007 | 68.02 | 68.06 | 68.02 | 68.04 | 301,170 | +0.01(+0.01%) |
Feb 16, 2007 | 68.02 | 68.06 | 67.99 | 68.03 | 405,250 | +0.02(+0.02%) |
Feb 15, 2007 | 68.03 | 68.04 | 68.00 | 68.02 | 513,215 | +0.03(+0.05%) |
Feb 14, 2007 | 67.89 | 67.99 | 67.89 | 67.98 | 701,947 | +0.15(+0.23%) |
Feb 13, 2007 | 67.87 | 67.87 | 67.83 | 67.83 | 811,795 | -0.01(-0.01%) |
Feb 12, 2007 | 67.85 | 67.87 | 67.82 | 67.84 | 628,950 | +0.00(+0.00%) |
Feb 09, 2007 | 67.87 | 67.88 | 67.83 | 67.84 | 514,863 | -0.07(-0.10%) |
Feb 08, 2007 | 67.89 | 67.91 | 67.86 | 67.91 | 255,724 | +0.03(+0.04%) |
Feb 07, 2007 | 67.86 | 67.91 | 67.85 | 67.88 | 1,304,053 | +0.03(+0.05%) |
Feb 06, 2007 | 67.80 | 67.85 | 67.78 | 67.85 | 348,854 | +0.08(+0.11%) |
Feb 05, 2007 | 67.80 | 67.82 | 67.76 | 67.77 | 893,387 | -0.02(-0.02%) |
Feb 02, 2007 | 67.79 | 67.80 | 67.74 | 67.79 | 357,802 | +0.03(+0.04%) |
Feb 01, 2007 | 67.85 | 67.85 | 67.74 | 67.76 | 612,702 | -0.26(-0.39%) |
Jan 31, 2007 | 67.94 | 68.02 | 67.94 | 68.02 | 620,237 | +0.08(+0.11%) |
Jan 30, 2007 | 67.95 | 67.97 | 67.92 | 67.95 | 350,738 | +0.02(+0.03%) |
Jan 29, 2007 | 67.94 | 67.97 | 67.90 | 67.93 | 1,033,258 | +0.01(+0.01%) |
Jan 26, 2007 | 67.91 | 67.95 | 67.89 | 67.92 | 606,580 | +0.01(+0.01%) |
Jan 25, 2007 | 67.95 | 67.95 | 67.88 | 67.91 | 834,519 | -0.05(-0.08%) |
Jan 24, 2007 | 67.93 | 68.12 | 67.92 | 67.97 | 623,181 | +0.03(+0.05%) |
Jan 23, 2007 | 67.96 | 67.96 | 67.91 | 67.93 | 375,109 | -0.03(-0.05%) |
Jan 22, 2007 | 67.96 | 67.97 | 67.92 | 67.97 | 354,741 | +0.03(+0.04%) |
Jan 19, 2007 | 67.96 | 67.97 | 67.91 | 67.94 | 485,664 | -0.01(-0.01%) |
Jan 18, 2007 | 67.92 | 67.97 | 67.90 | 67.95 | 719,843 | +0.03(+0.04%) |
Jan 17, 2007 | 67.93 | 67.97 | 67.90 | 67.92 | 731,499 | -0.03(-0.04%) |
Jan 16, 2007 | 67.93 | 67.97 | 67.74 | 67.95 | 497,438 | +0.07(+0.10%) |
Jan 12, 2007 | 67.91 | 67.95 | 67.86 | 67.88 | 322,363 | -0.04(-0.06%) |
Jan 11, 2007 | 67.95 | 67.97 | 67.91 | 67.92 | 812,502 | -0.05(-0.08%) |
Jan 10, 2007 | 68.02 | 68.02 | 67.97 | 67.97 | 337,080 | -0.02(-0.03%) |
Jan 09, 2007 | 67.99 | 68.01 | 67.96 | 67.99 | 794,135 | +0.03(+0.04%) |
Jan 08, 2007 | 68.00 | 68.00 | 67.97 | 67.97 | 314,239 | -0.02(-0.03%) |
Jan 05, 2007 | 67.97 | 68.01 | 67.93 | 67.98 | 307,646 | -0.07(-0.10%) |
Jan 04, 2007 | 68.01 | 68.05 | 67.98 | 68.05 | 588,802 | +0.07(+0.10%) |
Jan 03, 2007 | 67.95 | 68.02 | 67.91 | 67.98 | 1,466,648 | +0.07(+0.10%) |
Dec 29, 2006 | 67.88 | 67.92 | 67.86 | 67.91 | 1,057,630 | +0.02(+0.02%) |
Dec 28, 2006 | 67.97 | 67.97 | 67.86 | 67.90 | 812,266 | -0.04(-0.06%) |
Dec 27, 2006 | 68.00 | 68.00 | 67.92 | 67.94 | 644,374 | -0.24(-0.35%) |
Dec 26, 2006 | 68.21 | 68.21 | 68.14 | 68.18 | 1,476,773 | -0.01(-0.01%) |
Dec 22, 2006 | 68.16 | 68.22 | 68.13 | 68.19 | 1,291,691 | -0.01(-0.01%) |
Dec 21, 2006 | 68.16 | 68.24 | 68.12 | 68.19 | 1,586,975 | +0.05(+0.07%) |
Dec 20, 2006 | 68.14 | 68.15 | 68.11 | 68.14 | 698,297 | +0.04(+0.06%) |
Dec 19, 2006 | 68.09 | 68.13 | 68.08 | 68.10 | 308,235 | +0.01(+0.01%) |
Dec 18, 2006 | 68.10 | 68.11 | 68.07 | 68.09 | 1,325,128 | +0.00(+0.00%) |
Dec 15, 2006 | 68.19 | 68.20 | 68.08 | 68.09 | 1,047,151 | +0.03(+0.04%) |
Dec 14, 2006 | 68.11 | 68.11 | 68.05 | 68.07 | 1,321,125 | -0.03(-0.05%) |
Dec 13, 2006 | 68.12 | 68.14 | 68.08 | 68.10 | 379,112 | -0.09(-0.14%) |
Dec 12, 2006 | 68.14 | 68.20 | 68.13 | 68.19 | 326,837 | +0.09(+0.14%) |
Dec 11, 2006 | 68.14 | 68.15 | 68.09 | 68.10 | 616,705 | +0.01(+0.01%) |
Dec 08, 2006 | 68.19 | 68.19 | 68.08 | 68.09 | 554,658 | -0.08(-0.12%) |
Dec 07, 2006 | 68.20 | 68.21 | 68.17 | 68.18 | 1,417,434 | -0.02(-0.02%) |
Dec 06, 2006 | 68.23 | 68.23 | 68.17 | 68.19 | 1,693,998 | -0.01(-0.01%) |
Dec 05, 2006 | 68.22 | 68.26 | 68.14 | 68.20 | 4,334,248 | +0.00(+0.00%) |
Dec 04, 2006 | 68.21 | 68.23 | 68.18 | 68.20 | 325,895 | -0.01(-0.01%) |
Dec 01, 2006 | 68.25 | 68.25 | 68.08 | 68.21 | 284,687 | -0.11(-0.16%) |
Nov 30, 2006 | 68.30 | 68.32 | 68.27 | 68.32 | 1,005,473 | +0.08(+0.11%) |
Nov 29, 2006 | 68.29 | 68.30 | 68.24 | 68.25 | 420,438 | +0.00(+0.00%) |
Nov 28, 2006 | 68.24 | 68.27 | 68.20 | 68.25 | 477,658 | +0.03(+0.05%) |
Nov 27, 2006 | 68.18 | 68.23 | 68.11 | 68.21 | 435,979 | +0.04(+0.06%) |
Nov 24, 2006 | 68.15 | 68.22 | 68.14 | 68.17 | 319,184 | +0.01(+0.01%) |
Nov 22, 2006 | 68.19 | 68.19 | 68.10 | 68.16 | 331,429 | +0.05(+0.07%) |
Nov 21, 2006 | 68.11 | 68.13 | 68.07 | 68.11 | 464,472 | +0.02(+0.02%) |
Nov 20, 2006 | 68.04 | 68.11 | 68.04 | 68.09 | 364,513 | +0.02(+0.02%) |
Nov 17, 2006 | 68.05 | 68.11 | 68.03 | 68.08 | 546,652 | +0.08(+0.12%) |
Nov 16, 2006 | 68.03 | 68.08 | 67.97 | 67.99 | 3,814,322 | -0.03(-0.04%) |
Nov 15, 2006 | 68.06 | 68.07 | 67.99 | 68.02 | 326,602 | -0.04(-0.06%) |
Nov 14, 2006 | 68.11 | 68.11 | 68.04 | 68.06 | 461,293 | +0.01(+0.01%) |
Nov 13, 2006 | 68.06 | 68.06 | 67.99 | 68.05 | 924,352 | +0.00(+0.00%) |
Nov 10, 2006 | 68.06 | 68.07 | 68.02 | 68.05 | 278,447 | +0.05(+0.07%) |
Nov 09, 2006 | 68.03 | 68.03 | 67.98 | 68.00 | 1,887,793 | -0.01(-0.01%) |
Nov 08, 2006 | 67.99 | 68.02 | 67.96 | 68.01 | 478,953 | +0.03(+0.05%) |
Nov 07, 2006 | 67.97 | 67.99 | 67.94 | 67.97 | 177,194 | +0.08(+0.13%) |
Nov 06, 2006 | 67.88 | 67.91 | 67.85 | 67.89 | 427,031 | -0.01(-0.01%) |
Nov 03, 2006 | 67.94 | 67.95 | 67.86 | 67.90 | 674,396 | -0.13(-0.19%) |
Nov 02, 2006 | 68.08 | 68.08 | 68.02 | 68.02 | 338,846 | -0.02(-0.02%) |
Nov 01, 2006 | 68.02 | 68.11 | 67.98 | 68.04 | 878,199 | -0.20(-0.30%) |
Oct 31, 2006 | 68.15 | 68.25 | 68.15 | 68.25 | 555,364 | +0.09(+0.14%) |
Oct 30, 2006 | 68.14 | 68.18 | 68.14 | 68.15 | 331,311 | -0.04(-0.06%) |
Oct 27, 2006 | 68.19 | 68.20 | 68.14 | 68.19 | 721,373 | +0.07(+0.10%) |
Oct 26, 2006 | 68.10 | 68.14 | 68.05 | 68.13 | 1,177,604 | +0.08(+0.12%) |
Oct 25, 2006 | 67.99 | 68.06 | 67.93 | 68.04 | 1,385,998 | +0.08(+0.11%) |
Oct 24, 2006 | 67.96 | 67.97 | 67.93 | 67.97 | 378,406 | +0.00(+0.00%) |
Oct 23, 2006 | 67.97 | 67.97 | 67.92 | 67.97 | 258,903 | -0.03(-0.05%) |
Oct 20, 2006 | 68.00 | 68.00 | 67.96 | 68.00 | 638,251 | +0.03(+0.04%) |
Oct 19, 2006 | 67.99 | 68.00 | 67.94 | 67.97 | 962,028 | -0.01(-0.01%) |
Oct 18, 2006 | 67.98 | 68.00 | 67.94 | 67.98 | 364,160 | +0.01(+0.01%) |
Oct 17, 2006 | 68.01 | 68.02 | 67.94 | 67.97 | 461,410 | +0.01(+0.01%) |
Oct 16, 2006 | 67.89 | 67.97 | 67.89 | 67.97 | 617,176 | +0.03(+0.05%) |
Oct 13, 2006 | 67.94 | 67.94 | 67.90 | 67.93 | 627,302 | -0.03(-0.04%) |
Oct 12, 2006 | 67.91 | 67.97 | 67.91 | 67.96 | 2,207,095 | +0.02(+0.03%) |
Oct 11, 2006 | 67.97 | 68.00 | 67.86 | 67.94 | 385,352 | +0.01(+0.01%) |
Oct 10, 2006 | 67.99 | 68.00 | 67.91 | 67.93 | 349,089 | -0.09(-0.14%) |
Oct 09, 2006 | 68.06 | 68.08 | 67.97 | 68.02 | 238,770 | +0.01(+0.01%) |
Oct 06, 2006 | 68.08 | 68.08 | 67.95 | 68.02 | 1,195,735 | -0.08(-0.12%) |
Oct 05, 2006 | 68.18 | 68.18 | 68.06 | 68.10 | 481,543 | -0.07(-0.10%) |
Oct 04, 2006 | 68.11 | 68.19 | 68.08 | 68.17 | 516,040 | +0.12(+0.17%) |
Oct 03, 2006 | 68.07 | 68.08 | 68.02 | 68.05 | 453,051 | +0.01(+0.01%) |
Oct 02, 2006 | 68.03 | 68.06 | 67.96 | 68.04 | 572,790 | -0.20(-0.29%) |
Sep 29, 2006 | 68.29 | 68.30 | 68.19 | 68.24 | 341,319 | -0.04(-0.06%) |
Sep 28, 2006 | 68.28 | 68.28 | 68.19 | 68.28 | 902,924 | +0.03(+0.04%) |
Sep 27, 2006 | 68.30 | 68.31 | 68.21 | 68.25 | 975,685 | +0.01(+0.01%) |
Sep 26, 2006 | 68.29 | 68.29 | 68.19 | 68.25 | 586,094 | -0.03(-0.05%) |
Sep 25, 2006 | 68.28 | 68.30 | 68.23 | 68.28 | 449,637 | +0.08(+0.11%) |
Sep 22, 2006 | 68.23 | 68.23 | 68.19 | 68.20 | 990,167 | +0.02(+0.02%) |
Sep 21, 2006 | 68.08 | 68.20 | 68.03 | 68.19 | 676,280 | +0.12(+0.17%) |
Sep 20, 2006 | 68.08 | 68.12 | 68.02 | 68.07 | 759,991 | +0.03(+0.04%) |
Sep 19, 2006 | 68.03 | 68.05 | 67.97 | 68.04 | 858,890 | +0.09(+0.14%) |
Sep 18, 2006 | 67.91 | 67.95 | 67.86 | 67.95 | 208,394 | -0.02(-0.03%) |
Sep 15, 2006 | 68.02 | 68.02 | 67.91 | 67.97 | 804,025 | +0.03(+0.05%) |
Sep 14, 2006 | 68.00 | 68.02 | 67.93 | 67.93 | 659,562 | -0.06(-0.09%) |
Sep 13, 2006 | 67.98 | 68.02 | 67.96 | 67.99 | 313,533 | +0.01(+0.01%) |
Sep 12, 2006 | 67.92 | 67.98 | 67.91 | 67.98 | 309,059 | +0.03(+0.05%) |
Sep 11, 2006 | 67.97 | 67.97 | 67.91 | 67.95 | 437,863 | -0.01(-0.01%) |
Sep 08, 2006 | 67.95 | 67.98 | 67.93 | 67.96 | 578,676 | +0.04(+0.06%) |
Sep 07, 2006 | 67.92 | 67.93 | 67.88 | 67.91 | 648,612 | +0.00(+0.00%) |
Sep 06, 2006 | 67.91 | 67.91 | 67.85 | 67.91 | 468,710 | -0.01(-0.01%) |
Sep 05, 2006 | 67.95 | 67.95 | 67.88 | 67.92 | 435,508 | -0.07(-0.10%) |
Sep 01, 2006 | 67.91 | 68.03 | 67.90 | 67.99 | 368,281 | -0.17(-0.25%) |
Aug 31, 2006 | 68.14 | 68.17 | 68.09 | 68.16 | 341,672 | +0.06(+0.09%) |
Aug 30, 2006 | 68.06 | 68.10 | 68.06 | 68.10 | 180,608 | +0.04(+0.06%) |
Aug 29, 2006 | 68.02 | 68.06 | 67.96 | 68.06 | 493,317 | +0.03(+0.04%) |
Aug 28, 2006 | 68.02 | 68.03 | 67.99 | 68.03 | 247,365 | +0.02(+0.02%) |
Aug 25, 2006 | 68.01 | 68.03 | 67.97 | 68.02 | 338,729 | +0.02(+0.03%) |
Aug 24, 2006 | 67.97 | 68.00 | 67.97 | 68.00 | 371,813 | +0.03(+0.04%) |
Aug 23, 2006 | 67.97 | 67.98 | 67.94 | 67.97 | 458,114 | +0.00(+0.00%) |
Aug 22, 2006 | 67.98 | 68.00 | 67.95 | 67.97 | 325,542 | -0.01(-0.01%) |
Aug 21, 2006 | 67.97 | 67.98 | 67.93 | 67.98 | 346,381 | +0.04(+0.06%) |
Aug 18, 2006 | 67.93 | 67.95 | 67.91 | 67.94 | 297,756 | +0.03(+0.04%) |
Aug 17, 2006 | 67.91 | 67.93 | 67.88 | 67.91 | 309,059 | -0.01(-0.01%) |
Aug 16, 2006 | 67.90 | 67.93 | 67.87 | 67.92 | 770,941 | +0.11(+0.16%) |
Aug 15, 2006 | 67.81 | 67.82 | 67.78 | 67.81 | 419,967 | +0.09(+0.14%) |
Aug 14, 2006 | 67.76 | 67.77 | 67.70 | 67.72 | 413,962 | -0.03(-0.05%) |
Aug 11, 2006 | 67.79 | 67.80 | 67.73 | 67.75 | 263,848 | -0.06(-0.09%) |
Aug 10, 2006 | 67.84 | 67.85 | 67.78 | 67.81 | 280,920 | -0.02(-0.03%) |
Aug 09, 2006 | 67.81 | 67.84 | 67.78 | 67.83 | 588,566 | +0.03(+0.04%) |
Aug 08, 2006 | 67.76 | 67.82 | 67.71 | 67.80 | 547,241 | +0.03(+0.05%) |
Aug 07, 2006 | 67.75 | 67.78 | 67.74 | 67.77 | 403,484 | +0.03(+0.04%) |
Aug 04, 2006 | 67.74 | 67.81 | 67.73 | 67.74 | 802,259 | +0.06(+0.09%) |
Aug 03, 2006 | 67.71 | 67.72 | 67.65 | 67.68 | 293,635 | -0.01(-0.01%) |
Aug 02, 2006 | 67.69 | 67.74 | 67.67 | 67.69 | 356,036 | +0.00(+0.00%) |
Aug 01, 2006 | 67.68 | 67.71 | 67.65 | 67.69 | 238,652 | -0.20(-0.30%) |
Jul 31, 2006 | 67.91 | 67.93 | 67.88 | 67.90 | 473,184 | +0.01(+0.01%) |
Jul 28, 2006 | 67.82 | 67.91 | 67.82 | 67.89 | 589,626 | +0.08(+0.13%) |
Jul 27, 2006 | 67.78 | 67.84 | 67.78 | 67.80 | 853,474 | +0.03(+0.05%) |
Jul 26, 2006 | 67.73 | 67.80 | 67.69 | 67.77 | 1,027,607 | +0.09(+0.13%) |
Jul 25, 2006 | 67.72 | 67.73 | 67.65 | 67.68 | 300,229 | -0.02(-0.03%) |
Jul 24, 2006 | 67.72 | 67.75 | 67.68 | 67.70 | 189,791 | +0.00(+0.00%) |
Jul 21, 2006 | 67.78 | 67.78 | 67.67 | 67.70 | 1,423,674 | -0.02(-0.03%) |
Jul 20, 2006 | 67.60 | 67.72 | 67.60 | 67.72 | 454,817 | +0.08(+0.13%) |
Jul 19, 2006 | 67.46 | 67.65 | 67.46 | 67.63 | 699,357 | +0.09(+0.14%) |
Jul 18, 2006 | 67.54 | 67.58 | 67.51 | 67.54 | 969,327 | -0.05(-0.08%) |
Jul 17, 2006 | 67.55 | 67.62 | 67.55 | 67.59 | 933,064 | -0.01(-0.01%) |
Jul 14, 2006 | 67.61 | 67.64 | 67.56 | 67.60 | 393,005 | +0.01(+0.01%) |
Jul 13, 2006 | 67.55 | 67.59 | 67.49 | 67.59 | 537,822 | +0.08(+0.13%) |
Jul 12, 2006 | 67.47 | 67.51 | 67.46 | 67.51 | 3,449,808 | +0.03(+0.04%) |
Jul 11, 2006 | 67.51 | 67.52 | 67.47 | 67.48 | 359,803 | +0.00(+0.00%) |
Jul 10, 2006 | 67.48 | 67.49 | 67.44 | 67.48 | 786,129 | +0.00(+0.00%) |
Jul 07, 2006 | 67.46 | 67.48 | 67.41 | 67.48 | 561,369 | +0.05(+0.08%) |
Jul 06, 2006 | 67.37 | 67.43 | 67.35 | 67.43 | 1,413,549 | +0.05(+0.08%) |
Jul 05, 2006 | 67.41 | 67.42 | 67.32 | 67.38 | 2,358,976 | -0.06(-0.09%) |
Jul 03, 2006 | 67.36 | 67.46 | 67.35 | 67.44 | 1,078,469 | -0.25(-0.36%) |
Jun 30, 2006 | 67.61 | 67.69 | 67.61 | 67.68 | 1,462,998 | +0.06(+0.09%) |
Jun 29, 2006 | 67.50 | 67.63 | 67.50 | 67.63 | 652,026 | +0.12(+0.18%) |
Jun 28, 2006 | 67.55 | 67.55 | 67.46 | 67.51 | 445,280 | -0.03(-0.05%) |
Jun 27, 2006 | 67.52 | 67.57 | 67.51 | 67.54 | 2,138,926 | +0.04(+0.06%) |
Jun 26, 2006 | 67.51 | 67.51 | 67.46 | 67.50 | 271,030 | +0.01(+0.01%) |
Jun 23, 2006 | 67.52 | 67.52 | 67.46 | 67.49 | 380,172 | -0.02(-0.03%) |
Jun 22, 2006 | 67.53 | 67.53 | 67.47 | 67.51 | 380,290 | -0.03(-0.05%) |
Jun 21, 2006 | 67.57 | 67.57 | 67.51 | 67.54 | 2,305,641 | +0.02(+0.03%) |
Jun 20, 2006 | 67.52 | 67.54 | 67.50 | 67.52 | 542,178 | -0.01(-0.01%) |
Jun 19, 2006 | 67.54 | 67.55 | 67.51 | 67.53 | 336,845 | -0.03(-0.04%) |
Jun 16, 2006 | 67.54 | 67.59 | 67.51 | 67.56 | 421,144 | -0.03(-0.05%) |
Jun 15, 2006 | 67.54 | 67.61 | 67.53 | 67.59 | 1,255,781 | -0.02(-0.03%) |
Jun 14, 2006 | 67.63 | 67.64 | 67.57 | 67.61 | 597,632 | -0.08(-0.11%) |
Jun 13, 2006 | 67.67 | 67.72 | 67.65 | 67.68 | 373,696 | -0.01(-0.01%) |
Jun 12, 2006 | 67.68 | 67.70 | 67.65 | 67.69 | 1,996,699 | +0.01(+0.01%) |
Jun 09, 2006 | 67.68 | 67.70 | 67.63 | 67.68 | 811,795 | +0.00(+0.00%) |
Jun 08, 2006 | 67.67 | 67.73 | 67.61 | 67.68 | 908,928 | +0.08(+0.11%) |
Jun 07, 2006 | 67.60 | 67.65 | 67.60 | 67.61 | 302,230 | -0.04(-0.06%) |
Jun 06, 2006 | 67.65 | 67.67 | 67.61 | 67.65 | 230,528 | +0.00(+0.00%) |
Jun 05, 2006 | 67.68 | 67.72 | 67.63 | 67.65 | 383,586 | -0.06(-0.09%) |
Jun 02, 2006 | 67.72 | 67.74 | 67.66 | 67.71 | 2,074,759 | +0.10(+0.15%) |
Jun 01, 2006 | 67.57 | 67.63 | 67.52 | 67.61 | 1,596,630 | -0.14(-0.21%) |
May 31, 2006 | 67.85 | 67.86 | 67.75 | 67.75 | 485,311 | -0.05(-0.08%) |
May 30, 2006 | 67.82 | 67.85 | 67.80 | 67.80 | 1,150,760 | -0.05(-0.08%) |
May 26, 2006 | 67.83 | 67.91 | 67.82 | 67.85 | 1,437,920 | +0.03(+0.04%) |
May 25, 2006 | 67.87 | 67.87 | 67.80 | 67.83 | 710,777 | +0.00(+0.00%) |
May 24, 2006 | 67.85 | 67.85 | 67.78 | 67.83 | 350,855 | +0.04(+0.06%) |
May 23, 2006 | 67.78 | 67.79 | 67.70 | 67.79 | 361,923 | +0.04(+0.06%) |
May 22, 2006 | 67.76 | 67.82 | 67.74 | 67.74 | 640,017 | +0.00(+0.00%) |
May 19, 2006 | 67.77 | 67.80 | 67.72 | 67.74 | 415,611 | -0.02(-0.03%) |
May 18, 2006 | 67.71 | 67.80 | 67.71 | 67.76 | 578,559 | +0.07(+0.10%) |
May 17, 2006 | 67.70 | 67.72 | 67.63 | 67.69 | 545,357 | -0.03(-0.05%) |
May 16, 2006 | 67.69 | 67.74 | 67.65 | 67.73 | 715,369 | +0.06(+0.09%) |
May 15, 2006 | 67.67 | 67.68 | 67.63 | 67.67 | 413,138 | +0.03(+0.05%) |
May 12, 2006 | 67.66 | 67.67 | 67.59 | 67.63 | 2,402,892 | -0.03(-0.04%) |
May 11, 2006 | 67.64 | 67.66 | 67.60 | 67.66 | 404,190 | +0.03(+0.04%) |
May 10, 2006 | 67.63 | 67.75 | 67.57 | 67.63 | 534,643 | +0.00(+0.00%) |
May 09, 2006 | 67.57 | 67.64 | 67.57 | 67.63 | 275,268 | +0.01(+0.01%) |
May 08, 2006 | 67.64 | 67.65 | 67.58 | 67.63 | 331,429 | -0.01(-0.01%) |
May 05, 2006 | 67.60 | 67.67 | 67.60 | 67.63 | 443,632 | +0.02(+0.03%) |
May 04, 2006 | 67.63 | 67.63 | 67.57 | 67.62 | 467,886 | +0.01(+0.01%) |
May 03, 2006 | 67.64 | 67.65 | 67.58 | 67.61 | 1,960,554 | +0.00(+0.00%) |
May 02, 2006 | 67.60 | 67.64 | 67.56 | 67.61 | 524,753 | +0.01(+0.01%) |